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, 2008 19.37 19.94 19.05 19.26 202,318 -0.06(-0.33%)
Dec 30, 2008 18.80 19.56 18.25 19.32 114,973 +0.72(+3.87%)
Dec 29, 2008 18.90 18.90 18.24 18.60 83,338 -0.39(-2.06%)
Dec 26, 2008 18.92 19.28 18.64 19.00 28,676 +0.23(+1.23%)
Dec 24, 2008 18.40 18.97 18.40 18.76 25,298 +0.00(+0.00%)
Dec 23, 2008 19.19 19.48 18.51 18.76 67,163 -0.25(-1.30%)
Dec 22, 2008 19.41 19.65 18.31 19.01 107,897 -0.45(-2.30%)
Dec 19, 2008 20.24 20.69 19.32 19.46 166,562 -0.36(-1.81%)
Dec 18, 2008 20.71 20.73 19.42 19.82 121,404 -0.90(-4.32%)
Dec 17, 2008 20.38 21.25 20.08 20.71 194,402 +0.03(+0.15%)
Dec 16, 2008 19.41 20.72 18.89 20.68 133,037 +1.64(+8.60%)
Dec 15, 2008 19.56 19.72 18.86 19.04 127,426 -0.29(-1.49%)
Dec 12, 2008 18.50 19.68 18.47 19.33 144,952 +0.38(+1.98%)
Dec 11, 2008 19.78 20.06 18.73 18.96 122,740 -1.14(-5.69%)
Dec 10, 2008 20.12 20.67 19.56 20.10 101,860 +0.21(+1.04%)
Dec 09, 2008 19.64 20.46 19.19 19.89 350,548 +0.09(+0.44%)
Dec 08, 2008 20.00 20.55 18.64 19.80 297,456 +0.22(+1.10%)
Dec 05, 2008 18.06 19.68 17.58 19.59 232,201 +1.13(+6.15%)
Dec 04, 2008 19.32 19.96 18.04 18.45 184,528 -1.04(-5.33%)
Dec 03, 2008 18.66 19.58 17.89 19.49 229,171 +1.02(+5.54%)
Dec 02, 2008 18.78 19.15 17.37 18.47 345,226 +0.07(+0.39%)
Dec 01, 2008 19.98 20.06 18.15 18.40 259,115 -2.02(-9.90%)
Nov 28, 2008 18.45 20.46 18.45 20.42 91,363 +1.05(+5.40%)
Nov 26, 2008 17.69 19.56 17.35 19.37 156,217 +1.17(+6.41%)
Nov 25, 2008 18.46 18.46 16.96 18.21 299,058 -0.12(-0.65%)
Nov 24, 2008 19.01 19.01 17.49 18.33 337,267 -0.41(-2.18%)
Nov 21, 2008 18.70 19.06 17.01 18.73 341,484 -0.06(-0.34%)
Nov 20, 2008 20.86 21.11 18.74 18.80 303,067 -2.01(-9.68%)
Nov 19, 2008 22.75 23.10 20.81 20.81 170,356 -1.93(-8.50%)
Nov 18, 2008 23.49 24.20 21.82 22.74 201,573 -0.61(-2.60%)
Nov 17, 2008 23.66 23.94 22.77 23.35 186,635 -0.29(-1.22%)
Nov 14, 2008 25.27 25.61 23.40 23.64 165,895 -1.86(-7.30%)
Nov 13, 2008 23.83 25.77 22.13 25.50 199,904 +1.81(+7.62%)
Nov 12, 2008 24.53 25.20 23.62 23.70 155,983 -1.09(-4.39%)
Nov 11, 2008 24.39 25.92 24.36 24.78 158,871 +0.22(+0.91%)
Nov 10, 2008 25.53 25.65 24.38 24.56 149,103 -0.38(-1.51%)
Nov 07, 2008 24.31 25.71 24.02 24.93 177,456 +0.84(+3.48%)
Nov 06, 2008 24.91 25.09 24.00 24.10 171,968 -0.98(-3.92%)
Nov 05, 2008 26.04 26.28 24.86 25.08 154,132 -1.13(-4.30%)
Nov 04, 2008 25.38 26.52 24.69 26.21 123,770 +1.25(+5.00%)
Nov 03, 2008 25.21 26.56 24.49 24.96 118,374 -0.77(-2.98%)
Oct 31, 2008 23.56 26.21 23.30 25.73 129,663 +2.00(+8.42%)
Oct 30, 2008 23.04 23.78 22.62 23.73 123,919 +1.37(+6.15%)
Oct 29, 2008 23.25 23.48 21.93 22.35 211,879 -0.67(-2.92%)
Oct 28, 2008 21.13 23.30 20.61 23.02 131,271 +2.10(+10.05%)
Oct 27, 2008 21.64 22.56 20.81 20.92 139,742 -1.10(-5.01%)
Oct 24, 2008 22.93 23.87 22.03 22.03 263,670 -2.09(-8.68%)
Oct 23, 2008 24.20 25.42 22.79 24.12 119,582 +0.13(+0.53%)
Oct 22, 2008 25.39 25.68 23.58 23.99 113,471 -2.31(-8.78%)
Oct 21, 2008 26.59 27.32 26.00 26.30 130,120 -0.61(-2.26%)
Oct 20, 2008 25.57 27.15 25.33 26.91 129,668 +1.64(+6.48%)
Oct 17, 2008 25.09 27.01 24.16 25.27 182,288 -0.58(-2.23%)
Oct 16, 2008 23.23 25.94 22.79 25.85 205,735 +2.89(+12.60%)
Oct 15, 2008 25.37 25.37 22.68 22.95 232,191 -1.43(-5.87%)
Oct 14, 2008 25.41 25.68 23.77 24.38 163,458 -1.04(-4.09%)
Oct 13, 2008 26.25 26.93 24.90 25.42 204,890 +0.02(+0.06%)
Oct 10, 2008 22.07 26.36 21.19 25.41 236,528 +2.38(+10.34%)
Oct 09, 2008 25.64 26.22 22.91 23.02 160,645 -2.13(-8.45%)
Oct 08, 2008 23.87 25.57 22.88 25.15 259,643 +0.73(+2.98%)
Oct 07, 2008 26.89 27.28 24.27 24.42 182,424 -1.88(-7.14%)
Oct 06, 2008 26.75 27.04 24.91 26.30 188,318 -0.86(-3.15%)
Oct 03, 2008 29.34 29.49 27.14 27.16 137,977 -1.61(-5.61%)
Oct 02, 2008 30.10 30.10 28.43 28.77 137,663 -1.43(-4.74%)
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.