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 (%)
Mar 31, 2010 23.76 24.18 23.69 23.70 48,072 -0.23(-0.97%)
Mar 30, 2010 23.82 24.22 23.82 23.93 29,076 +0.06(+0.27%)
Mar 29, 2010 23.86 24.26 23.78 23.86 106,353 +0.13(+0.54%)
Mar 26, 2010 24.11 24.41 23.63 23.74 19,492 -0.35(-1.46%)
Mar 25, 2010 24.42 24.99 24.02 24.09 36,816 -0.23(-0.95%)
Mar 24, 2010 24.50 24.81 23.83 24.32 27,923 -0.38(-1.52%)
Mar 23, 2010 24.57 24.77 24.06 24.69 31,350 +0.12(+0.49%)
Mar 22, 2010 24.30 24.71 24.08 24.57 31,310 +0.14(+0.56%)
Mar 19, 2010 24.33 24.53 24.02 24.44 86,061 +0.26(+1.06%)
Mar 18, 2010 23.66 24.32 23.66 24.18 17,064 +0.14(+0.56%)
Mar 17, 2010 23.66 24.17 23.46 24.05 30,441 +0.43(+1.83%)
Mar 16, 2010 23.38 23.62 23.23 23.62 53,911 +0.42(+1.83%)
Mar 15, 2010 23.29 24.33 23.03 23.19 60,912 -1.29(-5.26%)
Mar 12, 2010 25.26 25.26 24.26 24.48 38,617 +0.04(+0.16%)
Mar 11, 2010 24.61 24.61 24.08 24.44 62,065 -0.42(-1.67%)
Mar 10, 2010 24.89 24.97 24.58 24.85 44,106 -0.10(-0.42%)
Mar 09, 2010 24.80 25.04 24.79 24.96 30,192 -0.01(-0.03%)
Mar 08, 2010 24.85 24.97 24.74 24.97 38,116 +0.04(+0.16%)
Mar 05, 2010 25.01 25.01 24.71 24.93 45,218 -0.02(-0.06%)
Mar 04, 2010 24.78 24.97 24.78 24.94 43,762 +0.14(+0.58%)
Mar 03, 2010 24.97 24.98 24.77 24.80 60,229 -0.06(-0.23%)
Mar 02, 2010 24.62 24.87 24.61 24.85 74,391 +0.26(+1.04%)
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.