Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raven Industries Inc (NQ: RAVN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 20.20 20.78 19.95 20.78 204,471 +0.73(+3.63%)
Aug 30, 2005 19.98 20.24 19.11 20.05 189,617 +0.17(+0.84%)
Aug 29, 2005 18.46 19.92 18.41 19.88 133,566 +1.45(+7.89%)
Aug 26, 2005 18.49 18.71 18.02 18.43 88,047 -0.05(-0.26%)
Aug 25, 2005 18.58 18.91 18.35 18.48 117,380 -0.10(-0.56%)
Aug 24, 2005 18.59 19.16 18.53 18.58 64,016 -0.06(-0.34%)
Aug 23, 2005 19.12 19.26 18.54 18.64 59,540 -0.48(-2.51%)
Aug 22, 2005 19.14 19.58 18.73 19.12 101,855 +0.18(+0.93%)
Aug 19, 2005 18.81 19.34 18.81 18.95 61,424 +0.11(+0.59%)
Aug 18, 2005 19.27 19.27 18.46 18.84 188,878 -0.44(-2.28%)
Aug 17, 2005 17.64 19.67 17.42 19.28 307,568 +1.89(+10.85%)
Aug 16, 2005 18.29 18.33 17.38 17.39 96,601 -0.99(-5.39%)
Aug 15, 2005 18.38 18.66 18.06 18.38 86,502 -0.06(-0.30%)
Aug 12, 2005 18.32 18.53 17.84 18.44 120,251 -0.07(-0.39%)
Aug 11, 2005 18.58 18.74 18.07 18.51 105,218 -0.25(-1.32%)
Aug 10, 2005 18.93 19.68 18.38 18.76 111,814 -0.12(-0.64%)
Aug 09, 2005 19.10 19.33 18.69 18.88 52,678 +0.05(+0.25%)
Aug 08, 2005 18.83 19.28 18.52 18.83 85,886 +0.00(+0.00%)
Aug 05, 2005 19.30 19.65 18.06 18.83 164,120 -0.47(-2.44%)
Aug 04, 2005 19.70 19.99 19.02 19.30 144,699 -0.63(-3.17%)
Aug 03, 2005 20.25 20.36 19.84 19.93 68,127 -0.37(-1.81%)
Aug 02, 2005 20.91 21.15 20.20 20.30 115,259 -0.56(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.