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, 2005 30.70 30.87 29.37 30.44 180,531 -0.07(-0.23%)
Nov 29, 2005 30.35 31.23 30.16 30.51 51,349 +0.19(+0.63%)
Nov 28, 2005 30.99 31.10 30.17 30.32 91,623 -0.87(-2.79%)
Nov 25, 2005 31.37 31.48 30.80 31.19 34,532 +0.06(+0.19%)
Nov 23, 2005 31.74 31.79 31.00 31.13 37,403 -0.77(-2.41%)
Nov 22, 2005 32.35 32.39 31.63 31.90 81,446 -0.38(-1.18%)
Nov 21, 2005 30.93 32.44 30.93 32.28 178,570 +1.23(+3.96%)
Nov 18, 2005 30.23 31.18 30.01 31.05 106,546 +1.26(+4.23%)
Nov 17, 2005 28.92 29.80 28.92 29.79 240,245 +1.84(+6.58%)
Nov 16, 2005 30.25 30.57 27.53 27.95 449,853 -2.34(-7.73%)
Nov 15, 2005 30.92 31.50 30.16 30.29 83,395 -0.75(-2.42%)
Nov 14, 2005 32.18 32.18 30.56 31.04 76,798 -1.13(-3.51%)
Nov 11, 2005 31.46 32.26 31.31 32.17 47,972 +0.50(+1.58%)
Nov 10, 2005 31.91 32.12 30.44 31.67 127,619 -0.24(-0.75%)
Nov 09, 2005 31.36 32.42 30.14 31.91 124,595 +0.56(+1.79%)
Nov 08, 2005 32.73 32.73 30.79 31.35 121,016 -1.36(-4.16%)
Nov 07, 2005 33.05 33.15 32.46 32.71 71,048 -0.04(-0.12%)
Nov 04, 2005 32.26 32.75 31.95 32.75 99,770 +0.81(+2.54%)
Nov 03, 2005 32.42 32.99 31.52 31.94 137,924 +0.01(+0.03%)
Nov 02, 2005 30.75 32.05 30.50 31.93 158,324 +1.59(+5.24%)
Nov 01, 2005 31.66 31.70 30.20 30.34 213,929 -1.10(-3.50%)
Oct 31, 2005 30.00 31.99 29.44 31.44 413,210 +2.54(+8.79%)
Oct 28, 2005 27.91 29.00 27.91 28.90 88,063 +1.00(+3.58%)
Oct 27, 2005 28.72 28.76 27.62 27.90 48,962 -0.81(-2.82%)
Oct 26, 2005 28.81 29.10 28.40 28.71 61,485 -0.04(-0.14%)
Oct 25, 2005 29.33 29.33 27.60 28.75 140,950 -0.58(-1.98%)
Oct 24, 2005 29.47 29.59 29.07 29.33 135,174 +0.07(+0.24%)
Oct 21, 2005 30.00 30.00 28.88 29.26 133,797 -0.74(-2.47%)
Oct 20, 2005 30.00 30.15 29.50 30.00 105,975 +0.18(+0.60%)
Oct 19, 2005 29.52 29.97 28.83 29.82 100,102 +0.31(+1.05%)
Oct 18, 2005 29.55 29.55 29.23 29.51 69,626 +0.03(+0.10%)
Oct 17, 2005 28.99 29.52 28.95 29.48 82,630 +0.50(+1.73%)
Oct 14, 2005 28.92 29.00 28.50 28.98 65,624 +0.43(+1.51%)
Oct 13, 2005 28.17 28.77 28.00 28.55 82,834 -0.14(-0.49%)
Oct 12, 2005 29.04 29.11 28.40 28.69 51,493 -0.34(-1.17%)
Oct 11, 2005 29.45 29.60 28.90 29.03 47,026 -0.39(-1.33%)
Oct 10, 2005 29.12 29.56 28.74 29.42 42,279 +0.50(+1.73%)
Oct 07, 2005 28.24 29.40 28.24 28.92 39,146 +0.53(+1.87%)
Oct 06, 2005 29.30 29.68 27.31 28.39 162,587 -1.02(-3.47%)
Oct 05, 2005 29.38 30.28 29.20 29.41 76,454 -0.10(-0.34%)
Oct 04, 2005 30.08 30.26 29.45 29.51 104,908 -0.35(-1.17%)
Oct 03, 2005 29.06 30.00 28.80 29.86 60,758 +0.61(+2.09%)
Sep 30, 2005 30.97 30.97 28.99 29.25 161,351 -1.57(-5.09%)
Sep 29, 2005 30.20 30.84 29.63 30.82 141,784 +0.84(+2.80%)
Sep 28, 2005 29.83 30.19 29.60 29.98 127,724 +0.00(+0.00%)
Sep 27, 2005 29.40 29.99 28.80 29.98 131,763 +0.73(+2.50%)
Sep 26, 2005 29.10 29.68 28.81 29.25 169,698 +0.44(+1.53%)
Sep 23, 2005 28.81 29.45 27.66 28.81 155,379 +1.01(+3.63%)
Sep 22, 2005 27.80 28.28 26.95 27.80 101,442 +0.56(+2.06%)
Sep 21, 2005 27.94 28.11 27.22 27.24 104,094 -0.49(-1.77%)
Sep 20, 2005 27.57 28.18 27.27 27.73 174,288 +0.21(+0.76%)
Sep 19, 2005 27.72 27.99 27.02 27.52 271,651 -0.18(-0.65%)
Sep 16, 2005 26.87 27.84 26.76 27.70 349,270 +1.04(+3.90%)
Sep 15, 2005 26.93 27.20 26.34 26.66 122,990 -0.26(-0.97%)
Sep 14, 2005 26.70 27.15 26.40 26.92 130,600 +0.23(+0.86%)
Sep 13, 2005 26.80 26.93 26.12 26.69 56,963 -0.29(-1.07%)
Sep 12, 2005 26.45 27.00 26.18 26.98 113,112 +0.44(+1.66%)
Sep 09, 2005 26.23 26.55 25.94 26.54 94,958 +0.52(+2.00%)
Sep 08, 2005 26.37 26.55 26.00 26.02 43,140 -0.48(-1.81%)
Sep 07, 2005 26.14 26.79 25.70 26.50 93,720 +0.33(+1.26%)
Sep 06, 2005 25.69 26.21 25.50 26.17 82,849 +0.53(+2.07%)
Sep 02, 2005 26.18 26.56 25.50 25.64 58,084 -0.44(-1.69%)
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.