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 (%)
Jan 31, 2013 23.83 24.22 23.15 23.31 226,081 -0.50(-2.11%)
Jan 30, 2013 23.77 24.00 23.66 23.81 99,757 +0.00(+0.00%)
Jan 29, 2013 23.79 23.84 23.54 23.81 161,108 -0.06(-0.25%)
Jan 28, 2013 24.25 24.25 23.81 23.87 117,770 -0.40(-1.64%)
Jan 25, 2013 24.19 24.38 24.03 24.27 92,828 +0.25(+1.04%)
Jan 24, 2013 24.07 24.31 23.81 24.02 105,901 -0.05(-0.22%)
Jan 23, 2013 23.74 24.13 23.68 24.07 158,617 +0.33(+1.39%)
Jan 22, 2013 23.68 23.76 23.50 23.74 90,989 +0.01(+0.04%)
Jan 18, 2013 23.42 23.81 23.29 23.74 280,080 +0.31(+1.33%)
Jan 17, 2013 23.03 23.71 22.99 23.42 196,554 +0.53(+2.31%)
Jan 16, 2013 22.84 23.16 22.63 22.90 151,859 -0.07(-0.30%)
Jan 15, 2013 23.46 23.49 22.85 22.97 201,065 -0.62(-2.64%)
Jan 14, 2013 23.16 23.72 23.16 23.59 95,167 +0.39(+1.68%)
Jan 11, 2013 23.33 23.44 23.03 23.20 98,941 -0.05(-0.22%)
Jan 10, 2013 23.13 23.42 22.98 23.25 35,415 +0.20(+0.86%)
Jan 09, 2013 23.15 23.25 22.98 23.05 68,524 +0.03(+0.15%)
Jan 08, 2013 23.23 23.51 22.76 23.02 118,198 -0.30(-1.30%)
Jan 07, 2013 23.25 23.42 23.00 23.32 212,429 +0.03(+0.11%)
Jan 04, 2013 23.78 23.78 23.23 23.29 120,166 -0.33(-1.39%)
Jan 03, 2013 23.39 23.80 23.03 23.62 114,923 +0.34(+1.45%)
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.