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, 2015 18.38 18.46 18.06 18.31 191,077 -0.21(-1.16%)
Mar 30, 2015 18.44 18.64 18.19 18.52 306,415 +0.22(+1.22%)
Mar 27, 2015 18.45 18.55 18.16 18.30 310,469 -0.20(-1.06%)
Mar 26, 2015 18.49 18.61 18.32 18.50 213,755 -0.05(-0.29%)
Mar 25, 2015 18.73 18.79 18.43 18.55 107,425 -0.16(-0.86%)
Mar 24, 2015 18.53 18.74 18.28 18.71 72,470 +0.15(+0.82%)
Mar 23, 2015 19.14 19.24 18.54 18.56 215,099 -0.68(-3.53%)
Mar 20, 2015 18.75 19.28 18.60 19.24 491,192 +0.64(+3.42%)
Mar 19, 2015 18.31 18.66 18.26 18.60 266,597 +0.16(+0.87%)
Mar 18, 2015 18.39 18.59 18.12 18.44 191,074 +0.05(+0.29%)
Mar 17, 2015 17.90 18.75 17.89 18.39 247,368 +0.40(+2.24%)
Mar 16, 2015 17.65 18.03 17.55 17.99 190,072 +0.50(+2.87%)
Mar 13, 2015 16.96 17.73 16.83 17.49 236,209 +0.46(+2.68%)
Mar 12, 2015 17.06 17.85 16.63 17.03 311,493 +0.12(+0.69%)
Mar 11, 2015 16.72 17.11 15.13 16.91 863,241 -1.17(-6.48%)
Mar 10, 2015 17.90 18.28 17.56 18.09 236,003 +0.04(+0.25%)
Mar 09, 2015 18.43 18.54 18.01 18.04 106,864 -0.35(-1.90%)
Mar 06, 2015 18.36 18.65 18.30 18.39 130,872 -0.06(-0.34%)
Mar 05, 2015 18.52 18.61 18.26 18.45 149,462 -0.02(-0.10%)
Mar 04, 2015 18.78 18.82 18.38 18.47 79,828 -0.35(-1.85%)
Mar 03, 2015 19.02 19.21 18.82 18.82 174,031 -0.25(-1.31%)
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.