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, 2016 23.41 23.50 22.86 22.95 328,284 -0.55(-2.35%)
Aug 30, 2016 23.71 23.82 23.34 23.50 154,635 -0.05(-0.20%)
Aug 29, 2016 23.23 23.81 23.23 23.55 190,404 +0.32(+1.37%)
Aug 26, 2016 23.24 23.38 22.98 23.23 204,126 -0.14(-0.60%)
Aug 25, 2016 23.12 23.73 23.12 23.37 344,286 +0.16(+0.69%)
Aug 24, 2016 22.44 23.38 22.44 23.21 761,435 +0.77(+3.42%)
Aug 23, 2016 20.57 22.87 20.52 22.44 1,186,173 +2.33(+11.58%)
Aug 22, 2016 19.83 20.12 19.54 20.12 228,751 +0.19(+0.94%)
Aug 19, 2016 19.54 19.96 19.12 19.93 338,502 +0.36(+1.82%)
Aug 18, 2016 19.53 19.63 19.32 19.57 219,947 +0.12(+0.63%)
Aug 17, 2016 19.54 19.64 19.36 19.45 193,246 -0.08(-0.43%)
Aug 16, 2016 19.60 19.62 19.42 19.54 207,628 -0.07(-0.38%)
Aug 15, 2016 19.57 19.83 19.47 19.61 192,685 +0.14(+0.72%)
Aug 12, 2016 19.58 19.58 19.39 19.47 152,674 -0.11(-0.57%)
Aug 11, 2016 19.60 19.63 19.52 19.58 143,706 +0.08(+0.43%)
Aug 10, 2016 19.88 19.88 19.48 19.50 158,468 -0.32(-1.60%)
Aug 09, 2016 19.86 19.98 19.75 19.82 180,358 -0.10(-0.52%)
Aug 08, 2016 20.06 20.26 19.91 19.92 161,927 -0.06(-0.28%)
Aug 05, 2016 19.85 20.02 19.71 19.98 262,798 +0.33(+1.67%)
Aug 04, 2016 19.67 19.84 19.60 19.65 196,053 -0.05(-0.24%)
Aug 03, 2016 19.59 19.79 19.47 19.69 426,509 +0.10(+0.53%)
Aug 02, 2016 19.52 19.69 19.38 19.59 383,639 -0.01(-0.05%)
Aug 01, 2016 19.29 19.62 19.12 19.60 307,110 +0.19(+0.96%)
Jul 29, 2016 20.06 20.18 18.88 19.41 4,963,177 -0.65(-3.22%)
Jul 28, 2016 19.46 20.18 19.38 20.06 568,960 +0.42(+2.14%)
Jul 27, 2016 19.07 20.17 19.07 19.64 765,822 +0.52(+2.74%)
Jul 26, 2016 19.20 19.63 18.71 19.11 1,282,077 +1.46(+8.26%)
Jul 25, 2016 17.89 17.91 17.59 17.66 60,497 -0.24(-1.36%)
Jul 22, 2016 17.96 18.19 17.78 17.90 67,345 -0.02(-0.10%)
Jul 21, 2016 17.97 18.70 17.80 17.92 49,827 -0.06(-0.31%)
Jul 20, 2016 17.96 18.11 17.91 17.97 44,247 +0.04(+0.21%)
Jul 19, 2016 18.01 18.18 17.88 17.94 57,713 -0.15(-0.83%)
Jul 18, 2016 18.18 18.29 18.02 18.09 79,913 -0.19(-1.02%)
Jul 15, 2016 18.22 18.29 18.02 18.27 94,048 +0.22(+1.24%)
Jul 14, 2016 18.41 18.41 18.04 18.05 104,822 -0.19(-1.03%)
Jul 13, 2016 18.17 18.50 18.10 18.24 83,647 +0.05(+0.26%)
Jul 12, 2016 17.91 18.35 17.88 18.19 91,776 +0.36(+1.99%)
Jul 11, 2016 17.72 17.87 17.62 17.83 90,749 +0.15(+0.85%)
Jul 08, 2016 17.48 17.38 17.38 17.68 144,062 +0.31(+1.78%)
Jul 07, 2016 17.45 17.73 17.22 17.38 92,944 +0.08(+0.49%)
Jul 05, 2016 17.58 17.58 17.17 17.29 77,551 -0.39(-2.21%)
Jul 01, 2016 17.59 17.68 17.68 17.68 104,454 +0.09(+0.53%)
Jun 30, 2016 17.33 17.67 17.21 17.59 148,036 +0.35(+2.05%)
Jun 29, 2016 17.11 17.33 16.81 17.24 199,909 +0.28(+1.64%)
Jun 28, 2016 17.15 17.39 16.92 16.96 176,996 +0.05(+0.27%)
Jun 27, 2016 17.32 17.59 16.72 16.91 265,922 -0.71(-4.01%)
Jun 24, 2016 17.73 18.13 17.20 17.62 989,786 -1.03(-5.53%)
Jun 23, 2016 18.66 18.77 18.15 18.65 142,709 +0.26(+1.41%)
Jun 22, 2016 18.38 18.67 18.18 18.39 120,414 +0.10(+0.56%)
Jun 21, 2016 18.50 18.51 18.15 18.28 77,586 -0.14(-0.76%)
Jun 20, 2016 18.34 18.71 18.34 18.42 105,151 +0.26(+1.43%)
Jun 17, 2016 18.48 18.54 18.13 18.16 227,123 -0.25(-1.36%)
Jun 16, 2016 17.77 18.43 17.61 18.41 158,297 +0.52(+2.91%)
Jun 15, 2016 17.95 18.15 17.81 17.89 84,412 +0.00(+0.00%)
Jun 14, 2016 17.95 18.07 17.76 17.89 106,951 -0.06(-0.31%)
Jun 13, 2016 18.30 18.53 17.90 17.95 157,460 -0.48(-2.62%)
Jun 10, 2016 18.48 18.71 18.28 18.43 106,239 -0.28(-1.49%)
Jun 09, 2016 18.64 18.72 18.49 18.71 185,701 -0.10(-0.54%)
Jun 08, 2016 18.61 18.83 18.55 18.81 246,617 +0.21(+1.15%)
Jun 07, 2016 18.70 18.93 18.54 18.60 99,753 -0.03(-0.15%)
Jun 06, 2016 18.49 18.67 18.35 18.63 131,597 +0.26(+1.42%)
Jun 03, 2016 18.56 18.56 18.28 18.37 95,545 -0.15(-0.80%)
Jun 02, 2016 18.24 18.75 18.22 18.52 139,655 +0.08(+0.45%)
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.