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, 2009 27.02 27.28 25.85 26.99 77,614 -0.15(-0.55%)
Nov 27, 2009 26.85 27.56 26.64 27.14 33,322 -0.75(-2.69%)
Nov 25, 2009 28.59 28.59 27.85 27.89 21,286 -0.65(-2.28%)
Nov 24, 2009 28.84 28.84 28.15 28.54 34,016 -0.30(-1.04%)
Nov 23, 2009 27.32 28.97 27.32 28.84 63,847 +1.84(+6.81%)
Nov 20, 2009 27.19 27.19 26.52 27.00 61,663 +0.65(+2.47%)
Nov 19, 2009 26.83 27.14 26.01 26.35 65,718 -0.79(-2.91%)
Nov 18, 2009 27.00 27.15 26.13 27.14 36,122 +0.00(+0.00%)
Nov 17, 2009 27.47 27.65 26.46 27.14 24,246 -0.55(-1.99%)
Nov 16, 2009 26.80 27.93 26.50 27.69 58,359 +1.13(+4.25%)
Nov 13, 2009 26.02 26.94 25.05 26.56 51,854 +0.57(+2.19%)
Nov 12, 2009 26.24 26.98 25.42 25.99 71,264 -0.38(-1.44%)
Nov 11, 2009 26.07 26.44 25.85 26.37 46,432 +0.41(+1.58%)
Nov 10, 2009 25.82 26.13 25.75 25.96 35,950 -0.14(-0.54%)
Nov 09, 2009 25.62 26.11 24.77 26.10 28,180 +0.79(+3.12%)
Nov 06, 2009 25.13 25.52 24.93 25.31 27,146 -0.20(-0.78%)
Nov 05, 2009 24.73 25.64 24.73 25.51 32,902 +0.98(+4.00%)
Nov 04, 2009 24.93 25.12 24.36 24.53 46,093 -0.29(-1.17%)
Nov 03, 2009 24.05 24.88 24.05 24.82 50,229 +0.19(+0.77%)
Nov 02, 2009 25.34 25.39 24.04 24.63 30,488 -0.07(-0.28%)
Oct 30, 2009 25.42 25.58 24.47 24.70 63,839 -1.01(-3.93%)
Oct 29, 2009 25.30 26.16 25.00 25.71 60,403 +0.60(+2.39%)
Oct 28, 2009 25.79 26.17 25.09 25.11 56,193 -0.94(-3.61%)
Oct 27, 2009 26.05 26.53 25.86 26.05 45,964 +0.13(+0.50%)
Oct 26, 2009 26.56 26.84 25.66 25.92 43,829 -0.65(-2.45%)
Oct 23, 2009 27.02 27.75 26.24 26.57 77,397 -1.00(-3.63%)
Oct 22, 2009 27.19 27.70 26.76 27.57 32,037 +0.23(+0.84%)
Oct 21, 2009 27.30 28.35 27.30 27.34 49,522 -0.25(-0.91%)
Oct 20, 2009 27.50 27.89 27.22 27.59 38,084 -0.34(-1.22%)
Oct 19, 2009 27.63 28.11 27.14 27.93 22,753 +0.48(+1.75%)
Oct 16, 2009 27.74 27.97 26.72 27.45 44,965 -0.49(-1.75%)
Oct 15, 2009 28.03 28.36 27.70 27.94 22,602 -0.21(-0.75%)
Oct 14, 2009 27.90 28.26 27.63 28.15 33,345 +0.64(+2.33%)
Oct 13, 2009 27.89 28.02 27.17 27.51 28,100 -0.42(-1.50%)
Oct 12, 2009 28.03 28.41 27.55 27.93 32,832 +0.09(+0.32%)
Oct 09, 2009 27.64 27.96 27.18 27.84 35,050 +0.22(+0.80%)
Oct 08, 2009 27.72 28.24 27.49 27.62 41,035 +0.10(+0.36%)
Oct 07, 2009 27.45 27.72 27.35 27.52 34,278 -0.16(-0.58%)
Oct 06, 2009 26.71 27.73 26.66 27.68 37,979 +1.22(+4.61%)
Oct 05, 2009 26.15 26.68 26.06 26.46 31,894 +0.28(+1.07%)
Oct 02, 2009 25.66 26.36 25.47 26.18 51,163 +0.35(+1.36%)
Oct 01, 2009 26.55 26.58 25.78 25.83 44,253 -0.90(-3.37%)
Sep 30, 2009 27.39 27.40 26.22 26.73 49,829 -0.95(-3.43%)
Sep 29, 2009 28.01 28.45 27.67 27.68 27,703 -0.70(-2.47%)
Sep 28, 2009 28.20 28.80 27.85 28.38 30,510 +0.40(+1.43%)
Sep 25, 2009 27.91 28.23 27.80 27.98 33,331 +0.07(+0.25%)
Sep 24, 2009 28.72 28.89 27.75 27.91 28,412 -0.60(-2.10%)
Sep 23, 2009 28.93 29.41 28.50 28.51 14,531 -0.46(-1.59%)
Sep 22, 2009 29.52 29.74 28.77 28.97 28,917 -0.42(-1.43%)
Sep 21, 2009 29.96 30.16 29.09 29.39 33,923 -0.95(-3.13%)
Sep 18, 2009 29.78 30.45 29.33 30.34 108,331 +0.78(+2.64%)
Sep 17, 2009 28.97 29.97 28.96 29.56 38,807 +0.59(+2.04%)
Sep 16, 2009 28.55 29.01 28.39 28.97 56,577 +0.60(+2.11%)
Sep 15, 2009 28.36 28.72 28.25 28.37 39,209 -0.12(-0.42%)
Sep 14, 2009 27.81 28.50 27.81 28.49 33,011 +0.39(+1.39%)
Sep 11, 2009 28.23 28.42 27.85 28.10 25,458 -0.40(-1.40%)
Sep 10, 2009 28.05 28.55 27.62 28.50 27,109 +0.00(+0.00%)
Sep 09, 2009 28.33 28.65 28.15 28.50 33,295 +0.01(+0.04%)
Sep 08, 2009 28.81 28.83 28.18 28.49 37,672 +0.01(+0.04%)
Sep 04, 2009 28.07 28.65 27.44 28.48 37,555 +0.43(+1.53%)
Sep 03, 2009 28.01 28.06 27.32 28.05 26,279 +0.12(+0.43%)
Sep 02, 2009 27.64 28.16 27.64 27.93 31,916 +0.04(+0.14%)
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.