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, 2005 16.34 16.37 16.18 16.32 83,044 -0.04(-0.24%)
Mar 30, 2005 15.84 16.37 15.84 16.36 132,919 +0.47(+2.97%)
Mar 29, 2005 15.90 16.20 15.78 15.89 107,765 -0.31(-1.92%)
Mar 28, 2005 15.92 16.20 15.92 16.20 35,640 +0.14(+0.90%)
Mar 24, 2005 16.19 16.31 15.99 16.06 47,419 -0.07(-0.45%)
Mar 23, 2005 16.33 16.33 15.85 16.13 79,955 -0.20(-1.22%)
Mar 22, 2005 16.27 16.54 16.26 16.33 38,176 +0.03(+0.20%)
Mar 21, 2005 15.94 16.48 15.86 16.30 85,886 +0.18(+1.09%)
Mar 18, 2005 16.14 16.57 15.98 16.12 123,581 -0.30(-1.85%)
Mar 17, 2005 16.14 16.51 15.74 16.42 101,709 +0.06(+0.39%)
Mar 16, 2005 16.57 16.58 16.26 16.36 161,988 -0.16(-0.97%)
Mar 15, 2005 17.18 17.26 16.38 16.52 236,948 -0.75(-4.35%)
Mar 14, 2005 17.21 17.81 16.98 17.27 347,268 +0.23(+1.36%)
Mar 11, 2005 16.85 17.14 16.85 17.04 146,700 +0.14(+0.80%)
Mar 10, 2005 15.99 17.11 15.99 16.90 311,641 +0.59(+3.63%)
Mar 09, 2005 15.42 17.06 15.40 16.31 205,358 +0.67(+4.29%)
Mar 08, 2005 15.48 15.88 15.46 15.64 52,901 -0.01(-0.05%)
Mar 07, 2005 16.18 16.18 15.60 15.65 127,849 -0.13(-0.81%)
Mar 04, 2005 15.79 16.18 15.58 15.78 121,788 +0.15(+0.97%)
Mar 03, 2005 14.62 15.98 14.62 15.62 135,900 +1.00(+6.83%)
Mar 02, 2005 14.86 14.86 14.47 14.62 117,316 +0.00(+0.00%)
Mar 01, 2005 14.39 14.70 14.39 14.62 143,976 +0.22(+1.50%)
Feb 28, 2005 14.70 14.88 14.41 14.41 50,126 -0.43(-2.91%)
Feb 25, 2005 14.56 14.98 14.48 14.84 68,816 +0.10(+0.71%)
Feb 24, 2005 14.44 14.77 14.44 14.74 42,576 +0.18(+1.26%)
Feb 23, 2005 14.66 14.86 14.39 14.55 80,103 +0.02(+0.17%)
Feb 22, 2005 14.55 14.75 14.23 14.53 100,838 +0.11(+0.78%)
Feb 18, 2005 14.31 14.51 13.99 14.42 101,495 +0.42(+3.03%)
Feb 17, 2005 13.88 14.13 13.85 13.99 102,497 -0.02(-0.11%)
Feb 16, 2005 13.83 14.13 13.73 14.01 62,283 +0.10(+0.75%)
Feb 15, 2005 13.71 13.99 13.64 13.91 35,832 -0.10(-0.68%)
Feb 14, 2005 13.89 14.11 13.83 14.00 39,659 -0.08(-0.57%)
Feb 11, 2005 13.64 14.11 13.22 14.08 88,237 +0.43(+3.16%)
Feb 10, 2005 13.70 14.14 13.60 13.65 41,631 -0.06(-0.41%)
Feb 09, 2005 14.07 14.35 13.67 13.71 68,309 -0.46(-3.22%)
Feb 08, 2005 14.21 14.39 14.12 14.16 72,554 -0.18(-1.28%)
Feb 07, 2005 14.34 14.52 14.20 14.35 75,626 -0.22(-1.48%)
Feb 04, 2005 14.07 14.57 13.99 14.56 65,983 +0.42(+2.94%)
Feb 03, 2005 14.32 14.46 14.07 14.15 78,703 -0.27(-1.88%)
Feb 02, 2005 14.39 14.51 14.19 14.42 87,348 +0.01(+0.06%)
Feb 01, 2005 14.47 14.62 14.39 14.41 110,422 -0.28(-1.90%)
Jan 31, 2005 14.29 14.73 14.29 14.69 86,193 +0.40(+2.80%)
Jan 28, 2005 14.39 14.59 14.19 14.29 85,982 -0.10(-0.72%)
Jan 27, 2005 14.61 14.66 14.31 14.39 39,644 -0.08(-0.55%)
Jan 26, 2005 14.02 14.48 14.02 14.47 46,142 +0.27(+1.91%)
Jan 25, 2005 14.24 14.32 13.99 14.20 135,634 +0.15(+1.08%)
Jan 24, 2005 14.11 14.58 13.95 14.05 159,137 -0.07(-0.51%)
Jan 21, 2005 14.27 14.63 13.99 14.12 197,746 -0.02(-0.17%)
Jan 20, 2005 14.79 14.79 13.63 14.15 291,383 -0.50(-3.44%)
Jan 19, 2005 14.59 14.78 14.55 14.65 153,324 -0.04(-0.27%)
Jan 18, 2005 14.94 14.94 14.49 14.69 115,299 -0.02(-0.11%)
Jan 14, 2005 14.66 14.78 14.48 14.70 43,438 +0.18(+1.27%)
Jan 13, 2005 14.66 14.73 14.39 14.52 46,507 +0.02(+0.11%)
Jan 12, 2005 14.47 14.54 14.31 14.51 101,850 +0.08(+0.55%)
Jan 11, 2005 14.19 14.70 14.19 14.43 159,698 +0.05(+0.33%)
Jan 10, 2005 14.47 14.53 14.22 14.38 171,141 +0.09(+0.62%)
Jan 07, 2005 15.00 15.22 14.12 14.29 231,895 -0.74(-4.94%)
Jan 06, 2005 15.10 15.25 14.86 15.03 81,872 +0.13(+0.86%)
Jan 05, 2005 15.18 15.38 14.88 14.90 141,169 -0.41(-2.66%)
Jan 04, 2005 16.18 16.18 15.18 15.31 176,096 -0.69(-4.30%)
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.