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, 2020 21.85 22.19 21.69 21.92 163,400 -0.01(-0.05%)
Oct 29, 2020 21.39 22.23 21.31 21.93 179,574 +0.35(+1.62%)
Oct 28, 2020 22.21 22.53 21.54 21.58 178,356 -1.26(-5.52%)
Oct 27, 2020 23.08 23.20 22.74 22.84 111,536 -0.37(-1.59%)
Oct 26, 2020 23.59 23.59 22.72 23.21 177,529 -0.74(-3.09%)
Oct 23, 2020 24.14 24.14 23.54 23.95 156,200 +0.03(+0.13%)
Oct 22, 2020 23.80 24.01 23.33 23.92 143,647 +0.21(+0.89%)
Oct 21, 2020 24.07 24.11 23.45 23.71 124,247 -0.09(-0.38%)
Oct 20, 2020 24.00 24.20 23.54 23.80 144,717 -0.07(-0.29%)
Oct 19, 2020 24.60 24.88 23.81 23.87 377,611 -0.44(-1.81%)
Oct 16, 2020 25.85 26.14 24.26 24.31 470,000 -1.64(-6.32%)
Oct 15, 2020 25.50 27.15 25.32 25.95 674,848 +0.43(+1.68%)
Oct 14, 2020 25.10 26.20 25.10 25.52 498,064 +1.09(+4.46%)
Oct 13, 2020 24.76 24.84 24.12 24.43 350,475 +0.89(+3.78%)
Oct 12, 2020 22.67 23.65 22.52 23.54 355,773 +0.85(+3.75%)
Oct 09, 2020 22.93 22.98 22.42 22.69 140,700 +0.09(+0.40%)
Oct 08, 2020 22.52 22.85 22.30 22.60 136,789 +0.38(+1.71%)
Oct 07, 2020 22.10 22.57 21.98 22.22 250,349 +0.19(+0.86%)
Oct 06, 2020 21.86 22.54 21.51 22.03 240,691 +0.29(+1.33%)
Oct 05, 2020 21.88 22.09 21.56 21.74 108,529 +0.07(+0.32%)
Oct 02, 2020 20.84 21.92 20.84 21.67 159,600 +0.40(+1.88%)
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.