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 (%)
Dec 30, 2011 53.45 53.67 52.59 52.85 57,442 -0.60(-1.12%)
Dec 29, 2011 52.00 53.73 50.24 53.45 41,593 +1.83(+3.54%)
Dec 28, 2011 53.22 53.61 51.49 51.62 42,910 -1.56(-2.94%)
Dec 27, 2011 52.76 53.61 52.17 53.18 37,884 +0.26(+0.48%)
Dec 23, 2011 53.97 53.97 52.13 52.93 30,770 -0.77(-1.44%)
Dec 21, 2011 55.24 55.24 52.55 53.70 54,820 -1.57(-2.85%)
Dec 20, 2011 53.00 55.89 51.88 55.28 111,292 +3.52(+6.81%)
Dec 19, 2011 50.31 51.98 50.31 51.75 176,989 +1.88(+3.77%)
Dec 16, 2011 50.80 51.65 49.55 49.87 112,740 -0.31(-0.63%)
Dec 15, 2011 49.63 50.30 48.89 50.19 36,497 +1.39(+2.84%)
Dec 14, 2011 48.71 49.61 48.37 48.80 49,549 -0.35(-0.71%)
Dec 13, 2011 50.83 51.00 48.72 49.15 35,638 -1.23(-2.43%)
Dec 12, 2011 50.65 50.65 49.77 50.37 50,486 -1.26(-2.44%)
Dec 09, 2011 49.87 52.09 49.87 51.63 51,131 +2.08(+4.19%)
Dec 08, 2011 50.24 50.95 49.52 49.56 65,844 -1.15(-2.27%)
Dec 07, 2011 50.61 51.41 49.62 50.71 41,789 -0.37(-0.72%)
Dec 06, 2011 51.11 51.80 50.66 51.07 47,934 -0.09(-0.17%)
Dec 05, 2011 52.30 52.30 50.72 51.16 77,030 -0.03(-0.05%)
Dec 02, 2011 50.85 51.84 50.58 51.18 82,017 +1.35(+2.72%)
Dec 01, 2011 50.52 51.23 49.77 49.83 83,048 -1.46(-2.84%)
Nov 30, 2011 49.36 51.35 48.56 51.29 154,758 +4.43(+9.45%)
Nov 29, 2011 46.69 47.51 46.40 46.86 51,987 +0.31(+0.66%)
Nov 28, 2011 45.07 46.57 43.95 46.55 87,793 +3.46(+8.02%)
Nov 25, 2011 43.50 44.30 42.72 43.10 56,948 -0.50(-1.15%)
Nov 23, 2011 46.65 47.46 43.42 43.60 98,864 -3.46(-7.35%)
Nov 22, 2011 49.38 50.22 46.82 47.05 98,478 -2.33(-4.72%)
Nov 21, 2011 50.18 51.29 49.39 49.39 48,003 -2.21(-4.27%)
Nov 18, 2011 52.20 52.36 51.40 51.59 28,809 -0.58(-1.11%)
Nov 17, 2011 51.82 53.29 51.77 52.17 55,966 +0.35(+0.67%)
Nov 16, 2011 52.38 54.06 51.80 51.82 43,130 -1.57(-2.93%)
Nov 15, 2011 51.05 53.55 51.05 53.39 57,462 +2.21(+4.33%)
Nov 14, 2011 51.93 51.93 50.62 51.17 36,273 -0.91(-1.75%)
Nov 11, 2011 50.58 52.26 50.52 52.09 46,597 +2.04(+4.08%)
Nov 10, 2011 50.78 50.97 49.72 50.04 35,907 +0.57(+1.15%)
Nov 09, 2011 51.75 52.20 49.47 49.47 56,432 -3.90(-7.31%)
Nov 08, 2011 52.59 53.51 51.92 53.37 42,881 +1.43(+2.75%)
Nov 07, 2011 51.38 52.04 49.44 51.94 38,774 +0.26(+0.49%)
Nov 04, 2011 52.79 52.79 50.94 51.69 39,344 -1.69(-3.16%)
Nov 03, 2011 52.06 53.52 50.72 53.37 49,110 +2.23(+4.36%)
Nov 02, 2011 50.18 51.41 49.30 51.14 56,881 +2.07(+4.22%)
Nov 01, 2011 50.67 51.21 48.56 49.07 77,527 -2.02(-3.95%)
Oct 31, 2011 51.42 52.72 50.71 51.09 56,928 -1.51(-2.87%)
Oct 28, 2011 53.40 54.00 52.36 52.60 72,982 -1.17(-2.18%)
Oct 27, 2011 52.97 55.24 51.80 53.77 160,197 +2.62(+5.13%)
Oct 26, 2011 50.54 51.87 48.54 51.15 76,697 +1.34(+2.68%)
Oct 25, 2011 51.43 51.85 49.43 49.81 51,768 -2.11(-4.07%)
Oct 24, 2011 51.18 52.77 51.09 51.92 64,565 +0.76(+1.48%)
Oct 21, 2011 51.06 51.29 49.82 51.17 70,434 +1.30(+2.61%)
Oct 20, 2011 48.77 50.11 47.80 49.86 72,282 +1.27(+2.61%)
Oct 19, 2011 51.32 51.89 48.46 48.60 116,980 -2.99(-5.79%)
Oct 18, 2011 48.88 52.06 48.54 51.58 79,572 +2.77(+5.67%)
Oct 17, 2011 51.99 51.99 48.56 48.82 89,640 -3.15(-6.06%)
Oct 14, 2011 50.25 52.35 49.38 51.97 90,723 +2.61(+5.28%)
Oct 13, 2011 49.24 49.53 48.02 49.36 50,721 -0.25(-0.50%)
Oct 12, 2011 47.29 49.91 47.29 49.61 123,617 +2.51(+5.33%)
Oct 11, 2011 46.28 47.22 45.45 47.10 87,777 +0.41(+0.88%)
Oct 10, 2011 44.65 46.71 43.84 46.69 89,956 +3.02(+6.92%)
Oct 07, 2011 44.11 44.87 42.05 43.67 74,372 -0.40(-0.91%)
Oct 06, 2011 42.60 44.22 41.40 44.07 67,537 +1.45(+3.40%)
Oct 05, 2011 41.07 42.92 40.30 42.62 56,040 +1.76(+4.31%)
Oct 04, 2011 38.64 41.34 38.64 40.86 115,542 +1.80(+4.60%)
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.