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 31, 2018 35.32 35.32 34.54 35.11 166,975 -0.04(-0.11%)
Dec 28, 2018 34.99 35.78 34.56 35.15 133,992 +0.20(+0.58%)
Dec 27, 2018 33.39 35.00 33.35 34.95 233,778 +1.06(+3.12%)
Dec 26, 2018 32.66 33.93 32.16 33.89 138,018 +1.29(+3.96%)
Dec 24, 2018 33.04 33.32 32.60 32.60 68,439 -0.58(-1.75%)
Dec 21, 2018 33.54 34.00 32.73 33.18 365,903 -0.37(-1.10%)
Dec 20, 2018 33.71 34.00 33.06 33.55 141,667 -0.17(-0.52%)
Dec 19, 2018 34.91 35.19 33.19 33.72 138,070 -1.18(-3.39%)
Dec 18, 2018 35.00 35.71 34.63 34.91 121,717 -0.09(-0.25%)
Dec 17, 2018 36.09 36.09 34.78 35.00 142,046 -1.10(-3.04%)
Dec 14, 2018 35.80 36.86 35.26 36.09 130,076 +0.14(+0.38%)
Dec 13, 2018 37.36 37.97 35.64 35.96 173,165 -1.14(-3.06%)
Dec 12, 2018 36.62 37.62 35.13 37.09 74,286 +1.08(+2.99%)
Dec 11, 2018 36.62 36.66 35.58 36.01 74,747 -0.14(-0.38%)
Dec 10, 2018 36.29 36.64 35.60 36.15 100,543 -0.36(-0.98%)
Dec 07, 2018 38.24 38.46 36.42 36.51 180,478 -1.74(-4.54%)
Dec 06, 2018 37.22 38.30 37.22 38.25 113,804 +0.69(+1.83%)
Dec 04, 2018 39.72 40.03 37.13 37.56 150,587 -2.16(-5.45%)
Dec 03, 2018 39.80 40.37 38.94 39.72 169,635 +0.57(+1.46%)
Nov 30, 2018 39.08 39.56 38.53 39.15 175,324 +0.23(+0.60%)
Nov 29, 2018 38.69 41.61 37.57 38.91 193,444 +0.03(+0.07%)
Nov 28, 2018 37.79 38.93 37.51 38.89 168,009 +1.14(+3.01%)
Nov 27, 2018 38.30 38.75 37.70 37.75 69,895 -0.84(-2.19%)
Nov 26, 2018 39.06 39.43 38.44 38.59 97,830 -0.28(-0.72%)
Nov 23, 2018 38.45 39.49 38.15 38.88 42,980 -0.02(-0.05%)
Nov 21, 2018 38.90 38.90 38.90 0 -0.48(-1.21%)
Nov 20, 2018 41.15 41.15 39.03 39.37 146,004 -1.80(-4.38%)
Nov 19, 2018 42.59 42.84 41.12 41.18 119,366 -1.57(-3.68%)
Nov 16, 2018 42.57 42.98 42.34 42.75 165,738 -0.18(-0.43%)
Nov 15, 2018 41.68 42.93 41.37 42.93 88,358 +0.98(+2.34%)
Nov 14, 2018 42.64 43.89 41.75 41.95 64,325 -0.41(-0.96%)
Nov 13, 2018 42.35 43.37 42.23 42.36 95,917 +0.15(+0.34%)
Nov 12, 2018 43.31 43.31 42.18 42.21 85,069 -0.97(-2.25%)
Nov 09, 2018 44.52 44.52 43.15 43.18 84,724 -1.51(-3.39%)
Nov 08, 2018 44.61 45.15 44.29 44.70 77,972 -0.08(-0.17%)
Nov 07, 2018 44.08 44.85 43.64 44.77 115,595 +0.87(+1.99%)
Nov 06, 2018 43.13 44.12 42.97 43.90 184,977 +0.71(+1.64%)
Nov 05, 2018 43.48 44.46 42.85 43.19 185,078 -0.14(-0.31%)
Nov 02, 2018 43.16 44.07 43.03 43.33 274,994 +0.37(+0.86%)
Nov 01, 2018 42.43 43.63 42.42 42.96 194,424 +0.78(+1.84%)
Oct 31, 2018 42.95 43.24 42.14 42.18 166,407 -0.31(-0.73%)
Oct 30, 2018 41.62 42.50 41.38 42.49 91,536 +0.89(+2.15%)
Oct 29, 2018 41.97 42.53 41.17 41.60 146,067 +0.14(+0.33%)
Oct 26, 2018 40.74 41.98 39.70 41.47 83,075 +0.26(+0.64%)
Oct 25, 2018 41.10 41.57 40.21 41.20 226,231 +0.38(+0.93%)
Oct 24, 2018 42.23 42.64 40.69 40.83 157,757 -1.45(-3.42%)
Oct 23, 2018 42.41 42.65 41.40 42.27 240,793 -0.65(-1.51%)
Oct 22, 2018 43.08 43.65 42.79 42.92 180,780 -0.15(-0.34%)
Oct 19, 2018 43.46 43.73 42.50 43.07 87,713 -0.43(-0.98%)
Oct 18, 2018 43.73 44.09 42.57 43.49 215,366 -0.38(-0.86%)
Oct 17, 2018 44.14 44.21 43.47 43.87 187,543 -0.34(-0.77%)
Oct 16, 2018 42.89 44.47 41.92 44.21 168,662 +1.60(+3.76%)
Oct 15, 2018 42.42 43.01 42.00 42.61 116,834 +0.18(+0.43%)
Oct 12, 2018 42.93 43.87 42.00 42.43 156,153 +0.15(+0.34%)
Oct 11, 2018 43.14 43.65 42.27 42.28 189,847 -0.76(-1.76%)
Oct 10, 2018 44.44 44.68 42.97 43.04 198,459 -1.61(-3.60%)
Oct 09, 2018 44.38 45.34 43.53 44.64 162,665 +0.15(+0.33%)
Oct 08, 2018 44.36 44.64 43.13 44.50 141,829 +0.15(+0.33%)
Oct 05, 2018 45.12 45.21 44.07 44.35 225,457 -0.67(-1.48%)
Oct 04, 2018 46.91 47.11 44.91 45.02 212,881 -1.90(-4.04%)
Oct 03, 2018 44.96 47.02 44.38 46.92 203,936 +2.23(+5.00%)
Oct 02, 2018 44.94 45.19 44.17 44.68 189,609 -0.24(-0.54%)
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.