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 (%)
Oct 30, 2009 20.32 20.44 19.56 19.74 79,880 -0.81(-3.93%)
Oct 29, 2009 20.22 20.91 19.98 20.55 75,581 +0.48(+2.39%)
Oct 28, 2009 20.61 20.91 20.05 20.07 70,313 -0.75(-3.61%)
Oct 27, 2009 20.82 21.20 20.67 20.82 57,513 +0.10(+0.50%)
Oct 26, 2009 21.23 21.45 20.51 20.71 54,842 -0.52(-2.45%)
Oct 23, 2009 21.59 22.18 20.97 21.23 96,845 -0.80(-3.63%)
Oct 22, 2009 21.73 22.14 21.39 22.03 40,087 +0.18(+0.84%)
Oct 21, 2009 21.82 22.66 21.82 21.85 61,965 -0.20(-0.91%)
Oct 20, 2009 21.97 22.29 21.75 22.05 47,653 -0.27(-1.22%)
Oct 19, 2009 22.08 22.46 21.69 22.32 28,470 +0.38(+1.75%)
Oct 16, 2009 22.17 22.35 21.36 21.94 56,263 -0.39(-1.75%)
Oct 15, 2009 22.40 22.66 22.14 22.33 28,281 -0.17(-0.75%)
Oct 14, 2009 22.30 22.58 22.08 22.50 41,723 +0.51(+2.33%)
Oct 13, 2009 22.29 22.39 21.71 21.99 35,160 -0.34(-1.50%)
Oct 12, 2009 22.40 22.70 22.02 22.32 41,082 +0.07(+0.32%)
Oct 09, 2009 22.09 22.35 21.72 22.25 43,857 +0.18(+0.80%)
Oct 08, 2009 22.15 22.57 21.97 22.07 51,346 +0.08(+0.36%)
Oct 07, 2009 21.94 22.15 21.86 21.99 42,891 -0.13(-0.58%)
Oct 06, 2009 21.35 22.16 21.31 22.12 47,522 +0.98(+4.61%)
Oct 05, 2009 20.90 21.32 20.83 21.15 39,908 +0.22(+1.07%)
Oct 02, 2009 20.51 21.07 20.36 20.92 64,019 +0.28(+1.35%)
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.