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, 2007 27.69 27.79 26.66 27.76 121,052 +0.51(+1.88%)
Nov 29, 2007 27.45 27.68 26.78 27.24 48,417 -0.24(-0.87%)
Nov 28, 2007 26.96 27.77 26.96 27.48 132,286 +0.94(+3.52%)
Nov 27, 2007 26.33 26.88 25.83 26.55 85,068 +0.31(+1.19%)
Nov 26, 2007 27.56 27.56 25.93 26.24 85,147 -1.34(-4.87%)
Nov 23, 2007 27.55 27.84 27.13 27.58 38,827 +0.35(+1.29%)
Nov 21, 2007 27.86 27.89 26.83 27.23 96,675 -0.74(-2.63%)
Nov 20, 2007 27.69 28.50 26.47 27.96 215,419 +0.39(+1.42%)
Nov 19, 2007 29.21 29.27 26.41 27.57 254,242 -1.97(-6.68%)
Nov 16, 2007 30.98 31.17 29.42 29.55 242,918 -1.35(-4.37%)
Nov 15, 2007 33.38 33.38 30.47 30.90 149,560 -2.13(-6.44%)
Nov 14, 2007 33.56 33.57 32.78 33.02 89,437 -0.49(-1.45%)
Nov 13, 2007 33.28 33.53 32.48 33.51 166,884 +0.61(+1.85%)
Nov 12, 2007 32.70 33.78 32.36 32.90 54,021 +0.14(+0.41%)
Nov 09, 2007 32.74 33.49 31.76 32.77 80,219 -0.37(-1.11%)
Nov 08, 2007 31.38 33.33 31.18 33.13 110,155 +2.03(+6.53%)
Nov 07, 2007 32.40 32.84 31.06 31.10 98,117 -1.81(-5.51%)
Nov 06, 2007 32.80 32.94 31.46 32.92 43,919 +0.30(+0.91%)
Nov 05, 2007 32.06 32.70 31.55 32.62 46,293 -0.01(-0.02%)
Nov 02, 2007 32.24 33.09 31.74 32.63 47,980 +0.85(+2.67%)
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.