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 (%)
Nov 30, 2006 22.35 22.54 22.25 22.27 88,840 -0.03(-0.14%)
Nov 29, 2006 22.53 22.69 22.18 22.30 76,135 -0.11(-0.50%)
Nov 28, 2006 22.10 22.75 22.03 22.41 74,183 +0.26(+1.15%)
Nov 27, 2006 22.68 22.77 21.98 22.15 134,953 -0.57(-2.50%)
Nov 24, 2006 22.38 22.83 22.38 22.72 26,842 +0.18(+0.78%)
Nov 22, 2006 22.72 23.10 22.46 22.54 107,416 -0.15(-0.67%)
Nov 21, 2006 22.46 22.97 22.33 22.70 142,544 +0.31(+1.39%)
Nov 20, 2006 22.41 22.51 22.12 22.39 184,809 +0.03(+0.14%)
Nov 17, 2006 23.40 23.42 22.15 22.35 608,239 -1.06(-4.54%)
Nov 16, 2006 26.76 26.85 23.34 23.42 476,068 -4.77(-16.93%)
Nov 15, 2006 27.16 28.25 27.09 28.19 86,283 +1.07(+3.95%)
Nov 14, 2006 26.37 27.14 25.81 27.12 107,255 +0.88(+3.35%)
Nov 13, 2006 25.77 26.24 25.58 26.24 46,518 +0.59(+2.31%)
Nov 10, 2006 24.94 25.72 24.94 25.65 37,171 +0.67(+2.69%)
Nov 09, 2006 25.94 25.94 24.73 24.97 55,168 -0.85(-3.28%)
Nov 08, 2006 25.41 26.10 25.21 25.82 40,116 +0.23(+0.91%)
Nov 07, 2006 25.31 26.21 25.16 25.59 54,530 +0.23(+0.91%)
Nov 06, 2006 24.58 25.44 24.55 25.36 46,398 +0.81(+3.29%)
Nov 03, 2006 24.87 25.15 24.54 24.55 47,557 -0.59(-2.35%)
Nov 02, 2006 25.11 25.42 24.90 25.14 69,984 -0.26(-1.04%)
Nov 01, 2006 25.81 25.96 25.37 25.41 82,240 -0.24(-0.93%)
Oct 31, 2006 25.97 25.97 25.41 25.65 55,042 -0.36(-1.38%)
Oct 30, 2006 25.41 26.01 25.33 26.01 52,336 +0.58(+2.29%)
Oct 27, 2006 25.82 25.97 25.38 25.42 40,376 -0.42(-1.61%)
Oct 26, 2006 25.61 26.09 25.36 25.84 42,105 +0.46(+1.83%)
Oct 25, 2006 25.40 25.73 25.09 25.37 37,500 -0.05(-0.19%)
Oct 24, 2006 25.00 25.46 24.65 25.42 37,198 +0.37(+1.47%)
Oct 23, 2006 24.89 25.18 24.81 25.05 42,796 +0.15(+0.61%)
Oct 20, 2006 24.93 25.11 24.77 24.90 96,318 +0.05(+0.19%)
Oct 19, 2006 24.70 25.16 24.70 24.85 49,968 +0.12(+0.48%)
Oct 18, 2006 24.95 25.26 24.49 24.73 70,484 +0.06(+0.23%)
Oct 17, 2006 25.49 25.49 24.55 24.68 91,592 -1.12(-4.34%)
Oct 16, 2006 25.49 25.85 25.45 25.80 41,705 +0.38(+1.48%)
Oct 13, 2006 24.83 25.42 24.83 25.42 43,557 +0.65(+2.61%)
Oct 12, 2006 24.17 24.80 24.17 24.77 68,827 +0.75(+3.13%)
Oct 11, 2006 24.30 24.30 23.72 24.02 66,879 -0.35(-1.44%)
Oct 10, 2006 23.98 24.38 23.76 24.38 71,859 +0.52(+2.18%)
Oct 09, 2006 23.96 23.96 23.54 23.86 67,920 -0.09(-0.37%)
Oct 06, 2006 23.78 23.98 23.59 23.94 56,740 -0.06(-0.27%)
Oct 05, 2006 24.09 24.26 23.78 24.01 121,274 +0.03(+0.13%)
Oct 04, 2006 23.19 24.15 23.19 23.98 77,020 +0.91(+3.95%)
Oct 03, 2006 23.14 23.52 22.58 23.06 59,502 -0.09(-0.38%)
Oct 02, 2006 24.02 24.02 23.15 23.15 38,063 -0.83(-3.47%)
Sep 29, 2006 23.92 24.10 23.69 23.98 41,464 -0.01(-0.03%)
Sep 28, 2006 24.05 24.38 23.54 23.99 60,194 -0.06(-0.23%)
Sep 27, 2006 23.78 24.36 23.78 24.05 30,736 +0.15(+0.64%)
Sep 26, 2006 23.91 24.36 23.78 23.90 60,874 +0.03(+0.13%)
Sep 25, 2006 23.23 23.97 23.18 23.86 117,981 +0.63(+2.72%)
Sep 22, 2006 23.02 23.42 22.80 23.23 76,303 +0.06(+0.24%)
Sep 21, 2006 23.35 23.54 22.76 23.18 165,171 +0.00(+0.00%)
Sep 20, 2006 22.38 23.18 22.38 23.18 113,825 +1.00(+4.50%)
Sep 19, 2006 22.08 22.23 21.35 22.18 73,671 +0.21(+0.95%)
Sep 18, 2006 22.28 22.49 21.77 21.97 70,753 -0.49(-2.17%)
Sep 15, 2006 22.84 22.85 22.23 22.46 163,721 -0.16(-0.71%)
Sep 14, 2006 22.07 22.82 21.89 22.62 75,681 +0.51(+2.31%)
Sep 13, 2006 22.14 22.57 22.06 22.11 58,166 -0.10(-0.47%)
Sep 12, 2006 22.03 22.39 22.00 22.21 47,821 +0.21(+0.94%)
Sep 11, 2006 22.18 22.63 21.79 22.00 54,027 -0.26(-1.15%)
Sep 08, 2006 22.31 22.59 22.20 22.26 64,632 -0.12(-0.54%)
Sep 07, 2006 22.29 23.02 22.19 22.38 90,842 -0.14(-0.64%)
Sep 06, 2006 22.40 22.74 22.26 22.52 65,321 -0.10(-0.42%)
Sep 05, 2006 22.35 22.63 21.99 22.62 48,834 +0.38(+1.73%)
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.