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 30, 2016 25.20 25.20 25.20 0 -0.25(-0.98%)
Dec 29, 2016 25.15 25.55 25.10 25.45 82,966 +0.25(+0.99%)
Dec 28, 2016 25.65 25.90 24.95 25.20 48,120 -0.50(-1.95%)
Dec 27, 2016 25.55 25.90 25.50 25.70 42,249 +0.05(+0.19%)
Dec 23, 2016 25.65 25.65 25.65 0 +0.35(+1.38%)
Dec 22, 2016 26.20 26.25 25.27 25.30 139,133 -0.95(-3.62%)
Dec 21, 2016 26.75 26.75 26.20 26.25 115,143 -0.55(-2.05%)
Dec 20, 2016 24.90 26.85 24.85 26.80 281,150 +1.75(+6.99%)
Dec 19, 2016 25.10 25.30 24.95 25.05 346,415 -0.10(-0.40%)
Dec 16, 2016 25.65 25.70 24.90 25.15 582,933 -0.40(-1.57%)
Dec 15, 2016 25.40 25.75 25.00 25.55 229,255 +0.15(+0.59%)
Dec 14, 2016 26.35 26.75 25.32 25.40 155,755 -1.10(-4.15%)
Dec 13, 2016 26.65 26.90 25.95 26.50 253,720 -0.10(-0.38%)
Dec 12, 2016 26.25 26.65 25.60 26.60 217,740 +0.30(+1.14%)
Dec 09, 2016 26.00 26.35 25.80 26.30 124,457 +0.35(+1.35%)
Dec 08, 2016 25.15 25.95 25.14 25.95 191,489 +0.80(+3.18%)
Dec 07, 2016 24.95 25.25 24.80 25.15 144,429 +0.10(+0.40%)
Dec 06, 2016 24.90 25.15 24.55 25.05 115,552 +0.25(+1.01%)
Dec 05, 2016 24.90 25.20 24.60 24.80 140,473 +0.10(+0.40%)
Dec 02, 2016 24.90 25.00 24.55 24.70 68,219 -0.20(-0.80%)
Dec 01, 2016 25.05 25.20 24.75 24.90 121,465 -0.15(-0.60%)
Nov 30, 2016 25.05 25.30 24.85 25.05 121,972 +0.05(+0.20%)
Nov 29, 2016 25.25 25.50 24.95 25.00 142,682 -0.15(-0.60%)
Nov 28, 2016 25.45 25.45 25.05 25.15 108,649 -0.25(-0.98%)
Nov 25, 2016 25.30 25.48 24.96 25.40 56,057 +0.10(+0.40%)
Nov 23, 2016 25.30 25.30 25.30 0 -0.15(-0.59%)
Nov 22, 2016 24.80 25.50 24.75 25.45 141,061 +0.75(+3.04%)
Nov 21, 2016 25.00 25.20 24.50 24.70 141,488 -0.25(-1.00%)
Nov 18, 2016 24.75 24.95 24.40 24.95 138,922 +0.35(+1.42%)
Nov 17, 2016 24.60 24.81 24.35 24.60 121,735 +0.25(+1.03%)
Nov 16, 2016 24.45 24.75 24.15 24.35 227,411 -0.10(-0.41%)
Nov 15, 2016 25.00 25.00 24.40 24.45 136,633 -0.70(-2.78%)
Nov 14, 2016 25.20 25.85 25.00 25.15 200,662 +0.20(+0.80%)
Nov 11, 2016 24.35 25.00 23.90 24.95 323,910 +0.60(+2.46%)
Nov 10, 2016 23.65 24.85 23.25 24.35 254,744 +0.95(+4.06%)
Nov 09, 2016 22.05 23.45 22.00 23.40 184,535 +1.10(+4.93%)
Nov 08, 2016 22.15 22.55 21.95 22.30 64,958 +0.00(+0.00%)
Nov 07, 2016 22.00 22.35 21.80 22.30 109,885 +0.65(+3.00%)
Nov 04, 2016 21.40 21.80 21.19 21.65 108,099 +0.35(+1.64%)
Nov 03, 2016 20.85 21.35 20.85 21.30 185,468 +0.40(+1.91%)
Nov 02, 2016 20.95 21.20 20.80 20.90 137,664 -0.10(-0.48%)
Nov 01, 2016 21.45 21.55 20.93 21.00 60,905 -0.45(-2.10%)
Oct 31, 2016 21.25 21.50 20.80 21.45 118,179 +0.30(+1.42%)
Oct 28, 2016 21.05 21.35 21.00 21.15 77,648 +0.15(+0.71%)
Oct 27, 2016 21.35 21.35 20.21 21.00 60,919 -0.25(-1.18%)
Oct 26, 2016 21.20 21.40 21.10 21.25 62,220 -0.05(-0.23%)
Oct 25, 2016 21.60 22.02 21.25 21.30 41,025 -0.35(-1.62%)
Oct 24, 2016 21.75 21.95 21.50 21.65 62,473 +0.15(+0.70%)
Oct 21, 2016 21.35 21.57 21.20 21.50 94,287 -0.15(-0.69%)
Oct 20, 2016 21.70 22.10 21.55 21.65 68,275 -0.20(-0.92%)
Oct 19, 2016 21.75 22.25 21.50 21.85 137,201 +0.10(+0.46%)
Oct 18, 2016 22.15 22.15 21.70 21.75 45,835 -0.15(-0.68%)
Oct 17, 2016 21.85 22.10 21.75 21.90 70,448 +0.06(+0.27%)
Oct 14, 2016 21.84 22.10 21.77 21.84 78,407 +0.19(+0.88%)
Oct 13, 2016 21.79 21.79 21.50 21.65 110,881 -0.39(-1.77%)
Oct 12, 2016 22.02 22.20 21.81 22.04 88,798 -0.05(-0.23%)
Oct 11, 2016 22.42 22.48 21.96 22.09 82,987 -0.36(-1.60%)
Oct 10, 2016 22.38 22.79 22.31 22.45 281,808 +0.21(+0.94%)
Oct 07, 2016 22.47 22.49 22.03 22.24 80,339 -0.39(-1.72%)
Oct 06, 2016 22.45 22.66 22.22 22.63 94,717 +0.15(+0.67%)
Oct 05, 2016 22.51 22.80 22.15 22.48 79,875 +0.05(+0.22%)
Oct 04, 2016 22.89 22.96 22.40 22.43 114,946 -0.35(-1.54%)
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.