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 29, 2019 37.41 38.38 37.13 37.36 214,156 +0.29(+0.79%)
Mar 28, 2019 36.95 37.16 36.55 37.06 139,590 +0.33(+0.90%)
Mar 27, 2019 36.91 37.14 36.69 36.73 138,196 -0.15(-0.40%)
Mar 26, 2019 36.40 37.41 36.12 36.88 275,650 +0.84(+2.32%)
Mar 25, 2019 35.19 36.51 35.19 36.04 220,040 +0.74(+2.10%)
Mar 22, 2019 34.09 35.58 33.69 35.30 282,973 +1.07(+3.13%)
Mar 21, 2019 33.00 35.22 32.13 34.23 449,580 -3.34(-8.89%)
Mar 20, 2019 37.68 38.30 37.09 37.57 121,305 -0.10(-0.26%)
Mar 19, 2019 37.89 38.07 37.55 37.67 68,442 -0.17(-0.44%)
Mar 18, 2019 37.21 37.85 37.12 37.83 80,597 +0.61(+1.65%)
Mar 15, 2019 36.77 37.48 36.77 37.22 377,469 +0.51(+1.38%)
Mar 14, 2019 37.24 37.31 36.65 36.71 37,536 -0.52(-1.39%)
Mar 13, 2019 37.34 37.41 36.97 37.23 77,353 +0.10(+0.26%)
Mar 12, 2019 37.67 38.02 37.05 37.13 88,627 -0.47(-1.24%)
Mar 11, 2019 36.52 37.63 36.52 37.60 51,837 +1.10(+3.01%)
Mar 08, 2019 36.77 37.01 36.39 36.50 50,329 -0.42(-1.13%)
Mar 07, 2019 37.41 37.46 36.69 36.92 63,160 -0.30(-0.81%)
Mar 06, 2019 38.34 39.12 37.12 37.22 106,943 -1.13(-2.95%)
Mar 05, 2019 38.42 38.89 38.14 38.35 73,272 -0.40(-1.03%)
Mar 04, 2019 39.03 39.40 38.25 38.75 95,083 -0.17(-0.43%)
Mar 01, 2019 39.06 39.18 38.46 38.91 88,949 +0.05(+0.13%)
Feb 28, 2019 38.83 38.94 38.53 38.87 93,132 -0.09(-0.22%)
Feb 27, 2019 38.70 38.96 38.42 38.95 53,346 +0.25(+0.65%)
Feb 26, 2019 39.20 39.30 38.69 38.70 87,303 -0.48(-1.22%)
Feb 25, 2019 39.86 40.30 39.04 39.18 92,477 -0.50(-1.25%)
Feb 22, 2019 39.55 39.72 39.20 39.67 53,205 +0.34(+0.87%)
Feb 21, 2019 39.46 39.54 38.89 39.33 60,395 -0.16(-0.39%)
Feb 20, 2019 38.81 39.52 38.73 39.49 79,847 +0.67(+1.73%)
Feb 19, 2019 38.23 39.01 38.23 38.82 72,690 +0.23(+0.61%)
Feb 15, 2019 37.79 38.60 37.77 38.58 109,491 +0.96(+2.56%)
Feb 14, 2019 37.15 37.87 37.04 37.62 99,366 +0.28(+0.76%)
Feb 13, 2019 36.85 37.39 36.63 37.34 54,634 +0.53(+1.43%)
Feb 12, 2019 36.31 36.98 36.31 36.81 65,749 +0.70(+1.94%)
Feb 11, 2019 35.81 36.11 35.34 36.11 53,892 +0.36(+1.01%)
Feb 08, 2019 35.80 36.45 35.39 35.75 48,788 -0.16(-0.43%)
Feb 07, 2019 36.39 36.42 35.67 35.91 68,020 -0.75(-2.04%)
Feb 06, 2019 36.48 36.94 36.42 36.66 66,718 +0.02(+0.05%)
Feb 05, 2019 35.94 36.65 35.94 36.64 108,342 +0.66(+1.84%)
Feb 04, 2019 35.50 35.99 35.11 35.97 86,208 +0.55(+1.54%)
Feb 01, 2019 36.22 36.68 35.25 35.43 101,993 -0.58(-1.62%)
Jan 31, 2019 36.06 36.28 35.63 36.01 92,876 -0.01(-0.03%)
Jan 30, 2019 35.89 36.32 35.54 36.02 48,110 +0.29(+0.82%)
Jan 29, 2019 35.63 36.49 35.36 35.73 80,627 +0.11(+0.30%)
Jan 28, 2019 36.12 36.22 35.21 35.62 66,234 -0.98(-2.69%)
Jan 25, 2019 36.15 37.23 36.15 36.61 57,827 +0.68(+1.90%)
Jan 24, 2019 35.47 35.95 35.27 35.93 125,001 +0.29(+0.82%)
Jan 23, 2019 36.42 37.13 35.57 35.63 62,305 -0.69(-1.90%)
Jan 22, 2019 37.13 37.41 35.91 36.32 84,749 -1.07(-2.86%)
Jan 18, 2019 37.04 38.04 37.02 37.40 151,090 +0.45(+1.21%)
Jan 17, 2019 36.29 37.39 36.28 36.95 102,799 +0.51(+1.39%)
Jan 16, 2019 36.03 36.50 35.99 36.44 69,001 +0.42(+1.16%)
Jan 15, 2019 36.07 36.28 35.62 36.02 69,731 -0.06(-0.16%)
Jan 14, 2019 36.48 36.53 35.88 36.08 78,936 -0.66(-1.80%)
Jan 11, 2019 36.40 36.75 36.16 36.74 101,377 +0.07(+0.19%)
Jan 10, 2019 35.99 36.78 35.99 36.68 107,087 +0.43(+1.18%)
Jan 09, 2019 36.32 36.50 35.85 36.25 82,773 +0.08(+0.21%)
Jan 08, 2019 35.46 36.22 35.08 36.17 134,051 +0.95(+2.70%)
Jan 07, 2019 35.00 35.27 34.60 35.22 89,902 +0.20(+0.58%)
Jan 04, 2019 34.55 35.20 33.95 35.01 104,308 +0.79(+2.30%)
Jan 03, 2019 35.12 35.12 33.99 34.23 76,539 -1.07(-3.02%)
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.