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, 2012 26.36 26.36 25.87 26.09 110,924 +0.02(+0.07%)
Aug 30, 2012 25.90 26.31 25.89 26.08 102,378 +0.02(+0.07%)
Aug 29, 2012 25.80 26.21 25.80 26.06 135,586 +0.26(+1.00%)
Aug 27, 2012 25.73 25.97 25.62 25.80 183,127 +0.18(+0.70%)
Aug 24, 2012 25.44 25.97 25.42 25.62 186,557 +0.05(+0.20%)
Aug 23, 2012 24.93 25.69 24.93 25.57 297,420 +0.67(+2.69%)
Aug 22, 2012 24.92 25.24 23.90 24.90 257,899 -0.15(-0.58%)
Aug 21, 2012 27.59 27.59 24.87 25.05 613,937 -2.54(-9.22%)
Aug 20, 2012 28.42 28.42 27.25 27.59 228,013 -0.83(-2.93%)
Aug 17, 2012 27.44 28.47 27.44 28.42 99,999 +0.93(+3.38%)
Aug 16, 2012 27.08 27.75 26.99 27.50 147,588 +0.42(+1.55%)
Aug 15, 2012 27.62 27.64 26.88 27.07 131,342 -0.72(-2.60%)
Aug 14, 2012 28.23 28.34 27.56 27.80 70,095 -0.26(-0.92%)
Aug 13, 2012 27.68 28.08 27.07 28.05 102,967 +0.21(+0.74%)
Aug 10, 2012 28.30 28.47 27.66 27.85 70,086 -0.52(-1.82%)
Aug 09, 2012 28.43 28.59 28.23 28.36 56,206 -0.02(-0.06%)
Aug 08, 2012 28.35 28.67 28.31 28.38 97,930 -0.22(-0.78%)
Aug 07, 2012 29.10 29.12 28.42 28.60 101,560 -0.16(-0.57%)
Aug 06, 2012 29.32 29.67 28.70 28.77 87,731 -0.43(-1.47%)
Aug 03, 2012 28.82 29.74 28.45 29.20 115,166 +0.78(+2.75%)
Aug 02, 2012 27.99 28.47 27.60 28.41 101,292 +0.41(+1.47%)
Aug 01, 2012 28.41 28.94 27.98 28.00 137,232 -0.12(-0.43%)
Jul 31, 2012 29.07 29.33 28.04 28.12 184,060 -1.01(-3.48%)
Jul 30, 2012 29.72 29.72 28.73 29.14 69,145 -0.40(-1.37%)
Jul 27, 2012 27.74 30.21 27.59 29.54 204,449 +2.04(+7.40%)
Jul 26, 2012 29.14 29.14 27.18 27.50 203,017 -29.61(-51.84%)
Jul 25, 2012 58.32 58.32 56.93 57.11 116,617 -0.55(-0.95%)
Jul 24, 2012 58.94 58.94 57.22 57.66 43,864 -0.92(-1.57%)
Jul 23, 2012 58.25 59.51 57.57 58.58 64,944 -0.76(-1.29%)
Jul 20, 2012 59.64 60.07 58.95 59.35 45,418 -0.96(-1.60%)
Jul 19, 2012 60.89 60.89 59.91 60.31 31,789 -0.44(-0.72%)
Jul 18, 2012 60.09 60.78 59.11 60.75 64,159 +0.56(+0.93%)
Jul 17, 2012 61.61 61.71 59.94 60.19 69,795 -1.13(-1.85%)
Jul 16, 2012 63.64 63.64 61.14 61.32 49,918 -2.44(-3.83%)
Jul 13, 2012 62.56 64.84 62.56 63.76 38,290 +1.27(+2.03%)
Jul 12, 2012 60.69 62.82 59.72 62.49 38,065 +1.00(+1.62%)
Jul 11, 2012 61.86 62.13 60.82 61.49 36,235 -0.11(-0.18%)
Jul 10, 2012 63.67 64.10 61.31 61.61 47,098 -1.32(-2.10%)
Jul 09, 2012 62.13 63.40 61.96 62.93 51,362 +0.47(+0.76%)
Jul 06, 2012 61.58 62.70 61.49 62.46 66,493 +0.16(+0.26%)
Jul 05, 2012 61.47 62.61 61.40 62.29 38,562 +0.55(+0.89%)
Jul 03, 2012 60.80 61.99 60.29 61.75 34,202 +0.91(+1.49%)
Jul 02, 2012 59.94 60.84 58.04 60.84 61,247 +1.22(+2.04%)
Jun 29, 2012 59.90 60.36 59.06 59.62 85,371 +1.03(+1.75%)
Jun 28, 2012 57.87 58.61 56.04 58.59 38,082 -0.04(-0.07%)
Jun 27, 2012 57.18 58.97 57.18 58.64 42,641 +1.46(+2.55%)
Jun 26, 2012 57.38 57.96 56.97 57.18 66,597 -0.18(-0.31%)
Jun 25, 2012 56.19 58.14 56.19 57.36 32,636 +0.01(+0.01%)
Jun 22, 2012 56.60 57.53 56.52 57.35 80,554 +1.15(+2.04%)
Jun 21, 2012 58.34 58.49 56.06 56.20 39,354 -2.37(-4.05%)
Jun 20, 2012 59.97 60.04 58.30 58.58 29,204 -1.64(-2.73%)
Jun 19, 2012 58.18 60.76 58.18 60.22 63,717 +2.18(+3.75%)
Jun 18, 2012 57.14 58.90 57.14 58.04 59,717 +0.46(+0.80%)
Jun 15, 2012 57.62 58.19 57.56 57.58 97,300 -0.24(-0.41%)
Jun 14, 2012 56.81 58.20 56.81 57.82 46,166 +0.93(+1.64%)
Jun 13, 2012 58.17 59.09 56.57 56.89 61,087 -1.51(-2.58%)
Jun 12, 2012 57.64 58.40 57.05 58.40 33,937 +1.32(+2.31%)
Jun 11, 2012 59.25 59.25 57.08 57.08 58,457 -1.22(-2.09%)
Jun 08, 2012 57.80 59.03 57.34 58.29 57,922 +0.45(+0.77%)
Jun 07, 2012 59.15 59.33 57.66 57.85 65,349 -0.44(-0.75%)
Jun 06, 2012 57.04 58.42 57.04 58.28 34,419 +1.56(+2.75%)
Jun 05, 2012 55.42 57.22 55.37 56.72 59,630 +0.71(+1.27%)
Jun 04, 2012 56.03 56.19 54.92 56.01 36,573 +0.09(+0.17%)
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.