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 21.59 21.80 20.66 21.57 97,116 -0.12(-0.55%)
Nov 27, 2009 21.46 22.03 21.29 21.69 41,695 -0.60(-2.69%)
Nov 25, 2009 22.85 22.85 22.26 22.29 26,634 -0.52(-2.28%)
Nov 24, 2009 23.05 23.05 22.50 22.81 42,563 -0.24(-1.04%)
Nov 23, 2009 21.83 23.15 21.83 23.05 79,890 +1.47(+6.81%)
Nov 20, 2009 21.73 21.73 21.19 21.58 77,157 +0.52(+2.47%)
Nov 19, 2009 21.44 21.69 20.79 21.06 82,231 -0.63(-2.91%)
Nov 18, 2009 21.58 21.70 20.88 21.69 45,198 +0.00(+0.00%)
Nov 17, 2009 21.95 22.10 21.15 21.69 30,338 -0.44(-1.99%)
Nov 16, 2009 21.42 22.32 21.18 22.13 73,023 +0.90(+4.25%)
Nov 13, 2009 20.79 21.53 20.02 21.23 64,883 +0.46(+2.19%)
Nov 12, 2009 20.97 21.56 20.32 20.77 89,171 -0.30(-1.44%)
Nov 11, 2009 20.83 21.13 20.66 21.07 58,099 +0.33(+1.58%)
Nov 10, 2009 20.63 20.88 20.58 20.75 44,983 -0.11(-0.54%)
Nov 09, 2009 20.48 20.87 19.80 20.86 35,261 +0.63(+3.12%)
Nov 06, 2009 20.08 20.40 19.92 20.23 33,967 -0.16(-0.78%)
Nov 05, 2009 19.76 20.49 19.76 20.39 41,169 +0.78(+4.00%)
Nov 04, 2009 19.92 20.08 19.47 19.60 57,675 -0.23(-1.17%)
Nov 03, 2009 19.22 19.88 19.22 19.84 62,850 +0.15(+0.77%)
Nov 02, 2009 20.25 20.29 19.21 19.68 38,149 -0.06(-0.28%)
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%)
Oct 01, 2009 21.22 21.24 20.60 20.64 55,372 -0.72(-3.37%)
Sep 30, 2009 21.89 21.90 20.95 21.36 62,350 -0.76(-3.43%)
Sep 29, 2009 22.39 22.74 22.11 22.12 34,664 -0.56(-2.47%)
Sep 28, 2009 22.54 23.02 22.26 22.68 38,176 +0.32(+1.43%)
Sep 25, 2009 22.31 22.56 22.22 22.36 41,706 +0.06(+0.25%)
Sep 24, 2009 22.95 23.09 22.18 22.31 35,551 -0.48(-2.10%)
Sep 23, 2009 23.12 23.50 22.78 22.78 18,182 -0.37(-1.59%)
Sep 22, 2009 23.59 23.77 22.99 23.15 36,183 -0.34(-1.43%)
Sep 21, 2009 23.94 24.10 23.25 23.49 42,447 -0.76(-3.13%)
Sep 18, 2009 23.80 24.34 23.44 24.25 135,552 +0.62(+2.64%)
Sep 17, 2009 23.15 23.95 23.14 23.62 48,558 +0.47(+2.04%)
Sep 16, 2009 22.82 23.18 22.69 23.15 70,793 +0.48(+2.11%)
Sep 15, 2009 22.66 22.95 22.58 22.67 49,061 -0.10(-0.42%)
Sep 14, 2009 22.23 22.78 22.23 22.77 41,306 +0.31(+1.39%)
Sep 11, 2009 22.56 22.71 22.26 22.46 31,855 -0.32(-1.40%)
Sep 10, 2009 22.42 22.82 22.07 22.78 33,920 +0.00(+0.00%)
Sep 09, 2009 22.64 22.90 22.50 22.78 41,661 +0.01(+0.04%)
Sep 08, 2009 23.02 23.04 22.52 22.77 47,138 +0.01(+0.04%)
Sep 04, 2009 22.43 22.90 21.93 22.76 46,991 +0.34(+1.53%)
Sep 03, 2009 22.39 22.43 21.83 22.42 32,882 +0.10(+0.43%)
Sep 02, 2009 22.09 22.50 22.09 22.32 39,935 +0.03(+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.