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, 2016 23.71 23.71 23.71 0 -0.24(-0.98%)
Dec 29, 2016 23.66 24.03 23.61 23.94 88,195 +0.24(+0.99%)
Dec 28, 2016 24.13 24.36 23.47 23.71 51,153 -0.47(-1.95%)
Dec 27, 2016 24.03 24.36 23.99 24.18 44,912 +0.05(+0.19%)
Dec 23, 2016 24.13 24.13 24.13 0 +0.33(+1.38%)
Dec 22, 2016 24.65 24.69 23.78 23.80 147,903 -0.89(-3.62%)
Dec 21, 2016 25.16 25.16 24.65 24.69 122,401 -0.52(-2.05%)
Dec 20, 2016 23.42 25.26 23.38 25.21 298,872 +1.65(+6.99%)
Dec 19, 2016 23.61 23.80 23.47 23.56 368,252 -0.09(-0.40%)
Dec 16, 2016 24.13 24.18 23.42 23.66 619,679 -0.38(-1.57%)
Dec 15, 2016 23.89 24.22 23.52 24.03 243,706 +0.14(+0.59%)
Dec 14, 2016 24.79 25.16 23.82 23.89 165,573 -1.03(-4.15%)
Dec 13, 2016 25.07 25.30 24.41 24.93 269,713 -0.09(-0.38%)
Dec 12, 2016 24.69 25.07 24.08 25.02 231,465 +0.28(+1.14%)
Dec 09, 2016 24.46 24.79 24.27 24.74 132,302 +0.33(+1.35%)
Dec 08, 2016 23.66 24.41 23.65 24.41 203,559 +0.75(+3.18%)
Dec 07, 2016 23.47 23.75 23.33 23.66 153,533 +0.09(+0.40%)
Dec 06, 2016 23.42 23.66 23.09 23.56 122,836 +0.24(+1.01%)
Dec 05, 2016 23.42 23.71 23.14 23.33 149,328 +0.09(+0.40%)
Dec 02, 2016 23.42 23.52 23.09 23.24 72,519 -0.19(-0.80%)
Dec 01, 2016 23.56 23.71 23.28 23.42 129,121 -0.14(-0.60%)
Nov 30, 2016 23.56 23.80 23.38 23.56 129,660 +0.05(+0.20%)
Nov 29, 2016 23.75 23.99 23.47 23.52 151,676 -0.14(-0.60%)
Nov 28, 2016 23.94 23.94 23.56 23.66 115,497 -0.24(-0.98%)
Nov 25, 2016 23.80 23.96 23.48 23.89 59,590 +0.09(+0.40%)
Nov 23, 2016 23.80 23.80 23.80 0 -0.14(-0.59%)
Nov 22, 2016 23.33 23.99 23.28 23.94 149,953 +0.71(+3.04%)
Nov 21, 2016 23.52 23.71 23.05 23.24 150,407 -0.24(-1.00%)
Nov 18, 2016 23.28 23.47 22.95 23.47 147,679 +0.33(+1.42%)
Nov 17, 2016 23.14 23.34 22.91 23.14 129,408 +0.24(+1.03%)
Nov 16, 2016 23.00 23.28 22.72 22.91 241,746 -0.09(-0.41%)
Nov 15, 2016 23.52 23.52 22.95 23.00 145,245 -0.66(-2.78%)
Nov 14, 2016 23.71 24.32 23.52 23.66 213,311 +0.19(+0.80%)
Nov 11, 2016 22.91 23.52 22.48 23.47 344,328 +0.56(+2.46%)
Nov 10, 2016 22.25 23.38 21.87 22.91 270,802 +0.89(+4.06%)
Nov 09, 2016 20.74 22.06 20.70 22.01 196,167 +1.03(+4.93%)
Nov 08, 2016 20.84 21.21 20.65 20.98 69,052 +0.00(+0.00%)
Nov 07, 2016 20.70 21.02 20.51 20.98 116,811 +0.61(+3.00%)
Nov 04, 2016 20.13 20.51 19.94 20.37 114,913 +0.33(+1.64%)
Nov 03, 2016 19.61 20.08 19.61 20.04 197,159 +0.38(+1.91%)
Nov 02, 2016 19.71 19.94 19.57 19.66 146,341 -0.09(-0.48%)
Nov 01, 2016 20.18 20.27 19.68 19.75 64,744 -0.42(-2.10%)
Oct 31, 2016 19.99 20.23 19.57 20.18 125,628 +0.28(+1.42%)
Oct 28, 2016 19.80 20.08 19.75 19.90 82,542 +0.14(+0.71%)
Oct 27, 2016 20.08 20.08 19.01 19.75 64,759 -0.24(-1.18%)
Oct 26, 2016 19.94 20.13 19.85 19.99 66,142 -0.05(-0.23%)
Oct 25, 2016 20.32 20.71 19.99 20.04 43,611 -0.33(-1.62%)
Oct 24, 2016 20.46 20.65 20.23 20.37 66,411 +0.14(+0.70%)
Oct 21, 2016 20.08 20.30 19.94 20.23 100,230 -0.14(-0.69%)
Oct 20, 2016 20.41 20.79 20.27 20.37 72,578 -0.19(-0.92%)
Oct 19, 2016 20.46 20.93 20.23 20.55 145,849 +0.09(+0.46%)
Oct 18, 2016 20.84 20.84 20.41 20.46 48,724 -0.14(-0.68%)
Oct 17, 2016 20.55 20.79 20.46 20.60 74,888 +0.06(+0.27%)
Oct 14, 2016 20.54 20.79 20.48 20.54 83,349 +0.18(+0.88%)
Oct 13, 2016 20.50 20.50 20.23 20.37 117,870 -0.37(-1.77%)
Oct 12, 2016 20.71 20.88 20.52 20.73 94,395 +0.08(+0.36%)
Oct 11, 2016 20.97 21.02 20.54 20.66 88,740 -0.34(-1.60%)
Oct 10, 2016 20.93 21.31 20.86 20.99 301,345 +0.20(+0.94%)
Oct 07, 2016 21.01 21.03 20.60 20.80 85,908 -0.36(-1.72%)
Oct 06, 2016 20.99 21.19 20.78 21.16 101,283 +0.14(+0.67%)
Oct 05, 2016 21.05 21.32 20.71 21.02 85,412 +0.05(+0.22%)
Oct 04, 2016 21.41 21.47 20.95 20.98 122,915 -0.33(-1.54%)
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.