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 (%)
Dec 31, 2015 15.67 15.60 15.60 15.60 232,200 -0.08(-0.51%)
Dec 30, 2015 15.88 15.99 15.58 15.68 265,924 -0.32(-2.00%)
Dec 29, 2015 16.03 16.20 15.81 16.00 136,023 +0.04(+0.25%)
Dec 28, 2015 15.98 16.16 15.87 15.96 184,491 -0.11(-0.68%)
Dec 24, 2015 16.25 16.07 16.07 16.07 100,200 -0.16(-0.99%)
Dec 23, 2015 16.09 16.41 16.09 16.23 190,379 +0.25(+1.56%)
Dec 22, 2015 15.98 16.24 15.86 15.98 184,351 +0.01(+0.06%)
Dec 21, 2015 15.60 16.10 15.33 15.97 243,846 +0.43(+2.77%)
Dec 18, 2015 15.54 15.66 15.06 15.54 701,414 -0.13(-0.83%)
Dec 17, 2015 16.18 16.22 15.66 15.67 284,745 -0.42(-2.61%)
Dec 16, 2015 16.23 16.30 15.95 16.09 187,882 -0.08(-0.49%)
Dec 15, 2015 16.35 16.40 16.04 16.17 151,757 -0.08(-0.49%)
Dec 14, 2015 16.11 16.52 15.99 16.25 181,882 +0.05(+0.31%)
Dec 11, 2015 16.23 16.48 16.06 16.20 164,576 -0.37(-2.23%)
Dec 10, 2015 16.25 16.72 16.25 16.57 147,862 +0.23(+1.41%)
Dec 09, 2015 16.22 16.49 16.00 16.34 135,774 +0.09(+0.55%)
Dec 08, 2015 16.68 16.68 16.23 16.25 128,568 -0.64(-3.79%)
Dec 07, 2015 17.09 17.18 16.73 16.89 165,047 -0.12(-0.71%)
Dec 04, 2015 16.98 17.13 16.77 17.01 163,770 +0.02(+0.12%)
Dec 03, 2015 17.10 17.38 16.96 16.99 217,709 -0.02(-0.12%)
Dec 02, 2015 16.95 17.19 16.92 17.01 215,718 +0.06(+0.35%)
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.