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 (%)
May 31, 2018 37.31 37.31 36.40 36.45 86,084 -0.82(-2.20%)
May 30, 2018 36.98 37.80 36.98 37.27 96,896 +0.39(+1.05%)
May 29, 2018 37.02 37.36 36.40 36.88 136,919 -0.29(-0.78%)
May 25, 2018 37.17 37.17 37.17 0 +0.00(+0.00%)
May 24, 2018 37.89 38.57 37.07 37.17 93,470 -0.53(-1.41%)
May 23, 2018 37.65 37.72 36.69 37.70 151,687 +0.05(+0.13%)
May 22, 2018 38.37 38.66 37.55 37.65 106,967 -0.67(-1.76%)
May 21, 2018 37.17 39.29 37.12 38.33 242,503 +1.54(+4.19%)
May 18, 2018 38.86 39.92 34.71 36.78 846,950 -3.86(-9.49%)
May 17, 2018 39.58 40.88 39.05 40.64 162,650 +0.96(+2.43%)
May 16, 2018 38.71 40.01 38.71 39.68 117,143 +0.87(+2.24%)
May 15, 2018 38.71 39.39 38.37 38.81 90,282 -0.10(-0.25%)
May 14, 2018 39.05 39.39 38.81 38.90 60,057 -0.14(-0.37%)
May 11, 2018 39.15 39.43 38.66 39.05 60,852 +0.10(+0.25%)
May 10, 2018 39.00 39.19 38.81 38.95 55,945 +0.00(+0.00%)
May 09, 2018 38.42 39.00 37.99 38.95 72,514 +0.53(+1.38%)
May 08, 2018 38.18 38.47 37.84 38.42 86,892 +0.29(+0.76%)
May 07, 2018 36.59 38.33 36.54 38.13 373,973 +1.83(+5.05%)
May 04, 2018 35.72 36.83 34.86 36.30 99,138 +0.39(+1.07%)
May 03, 2018 35.96 36.29 35.34 35.92 73,562 -0.24(-0.67%)
May 02, 2018 36.01 36.54 35.82 36.16 129,244 +0.10(+0.27%)
May 01, 2018 35.19 36.16 35.00 36.06 97,616 +0.77(+2.19%)
Apr 30, 2018 35.77 35.95 35.29 35.29 178,808 -0.34(-0.95%)
Apr 27, 2018 36.11 36.25 35.58 35.63 72,653 -0.58(-1.60%)
Apr 26, 2018 36.30 36.35 35.53 36.20 155,680 +0.05(+0.13%)
Apr 25, 2018 36.35 37.02 35.92 36.16 98,833 -0.14(-0.40%)
Apr 24, 2018 36.74 37.02 35.87 36.30 127,329 -0.29(-0.79%)
Apr 23, 2018 36.93 37.02 36.35 36.59 89,057 -0.29(-0.78%)
Apr 20, 2018 36.49 37.17 36.25 36.88 130,353 +0.24(+0.66%)
Apr 19, 2018 36.49 36.78 36.20 36.64 175,764 +0.00(+0.00%)
Apr 18, 2018 35.96 36.83 35.72 36.64 122,340 +0.82(+2.29%)
Apr 17, 2018 34.90 35.87 34.52 35.82 149,077 +0.96(+2.77%)
Apr 16, 2018 34.42 34.90 33.89 34.86 72,870 +0.77(+2.26%)
Apr 13, 2018 34.08 34.57 33.70 34.08 72,544 +0.10(+0.28%)
Apr 12, 2018 33.84 34.47 33.55 33.99 97,508 +0.08(+0.23%)
Apr 11, 2018 33.72 34.01 33.57 33.91 73,089 +0.10(+0.28%)
Apr 10, 2018 33.62 34.20 33.62 33.81 115,911 +0.48(+1.44%)
Apr 09, 2018 33.67 34.17 32.87 33.33 142,884 -0.58(-1.70%)
Apr 06, 2018 34.15 34.63 33.57 33.91 231,431 -0.48(-1.40%)
Apr 05, 2018 33.77 34.49 33.77 34.39 78,775 +0.72(+2.14%)
Apr 04, 2018 32.81 33.81 32.81 33.67 111,620 +0.24(+0.72%)
Apr 03, 2018 33.33 33.43 32.81 33.43 115,578 +0.34(+1.02%)
Apr 02, 2018 33.67 34.01 32.81 33.09 113,905 -0.58(-1.71%)
Mar 29, 2018 33.67 33.67 33.67 0 -0.19(-0.57%)
Mar 28, 2018 33.86 34.10 33.55 33.86 85,318 +0.00(+0.00%)
Mar 27, 2018 34.20 34.25 33.48 33.86 155,125 -0.24(-0.70%)
Mar 26, 2018 33.67 35.33 33.29 34.10 131,110 +1.06(+3.20%)
Mar 23, 2018 33.81 34.05 33.00 33.05 124,903 -0.82(-2.41%)
Mar 22, 2018 34.15 34.97 33.81 33.86 122,729 -0.62(-1.81%)
Mar 21, 2018 34.01 34.82 33.57 34.49 84,486 +0.43(+1.27%)
Mar 20, 2018 34.49 34.68 33.91 34.05 110,370 -0.48(-1.39%)
Mar 19, 2018 32.42 34.63 32.41 34.53 312,898 +2.26(+6.99%)
Mar 16, 2018 35.50 35.88 31.99 32.28 1,065,246 -3.22(-9.07%)
Mar 15, 2018 36.22 38.27 35.21 35.50 259,882 -0.53(-1.47%)
Mar 14, 2018 37.13 37.13 35.93 36.02 141,221 -0.82(-2.22%)
Mar 13, 2018 37.66 38.09 36.74 36.84 131,245 -0.53(-1.41%)
Mar 12, 2018 36.89 37.37 36.70 37.37 174,725 +0.67(+1.83%)
Mar 09, 2018 36.12 37.32 34.97 36.70 151,650 +0.70(+1.93%)
Mar 08, 2018 34.10 36.17 33.38 36.00 214,173 +3.12(+9.50%)
Mar 07, 2018 31.60 33.57 30.21 32.88 390,111 -1.32(-3.86%)
Mar 06, 2018 34.10 34.44 33.33 34.20 107,339 +0.48(+1.42%)
Mar 05, 2018 33.14 33.86 32.66 33.72 72,780 +0.34(+1.01%)
Mar 02, 2018 32.28 33.53 32.23 33.38 116,365 +0.91(+2.81%)
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.