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, 2016 18.78 18.86 18.58 18.72 130,314 +0.15(+0.80%)
May 27, 2016 18.35 18.57 18.57 18.57 115,330 +0.33(+1.83%)
May 26, 2016 18.16 18.45 17.98 18.24 208,630 +0.06(+0.31%)
May 25, 2016 17.82 18.21 17.65 18.18 183,628 +0.35(+1.98%)
May 24, 2016 17.23 17.89 17.16 17.83 208,865 +0.62(+3.62%)
May 23, 2016 16.53 17.34 16.49 17.21 246,014 +0.67(+4.04%)
May 20, 2016 16.27 16.93 16.16 16.54 260,587 +0.39(+2.42%)
May 19, 2016 14.77 16.72 14.67 16.15 544,804 +1.88(+13.14%)
May 18, 2016 14.11 14.38 14.00 14.27 98,747 +0.13(+0.92%)
May 17, 2016 14.52 14.64 14.08 14.14 127,498 -0.47(-3.24%)
May 16, 2016 14.30 14.77 14.30 14.62 85,808 +0.29(+2.01%)
May 13, 2016 14.38 14.53 14.29 14.33 46,293 -0.08(-0.58%)
May 12, 2016 14.53 14.72 14.07 14.41 73,681 -0.06(-0.45%)
May 11, 2016 14.60 14.71 14.41 14.48 71,092 -0.11(-0.76%)
May 10, 2016 14.33 14.65 14.27 14.59 50,467 +0.28(+1.95%)
May 09, 2016 14.25 14.39 14.18 14.31 99,852 -0.03(-0.19%)
May 06, 2016 14.27 14.58 13.94 14.34 76,799 +0.05(+0.32%)
May 05, 2016 14.55 14.64 14.27 14.29 80,857 -0.17(-1.16%)
May 04, 2016 14.53 14.74 14.37 14.46 64,840 -0.10(-0.70%)
May 03, 2016 14.97 15.12 14.49 14.56 88,512 -0.55(-3.63%)
May 02, 2016 15.03 15.13 14.90 15.11 101,764 +0.17(+1.12%)
Apr 29, 2016 15.31 15.39 14.93 14.94 125,032 -0.32(-2.07%)
Apr 28, 2016 15.28 15.51 15.17 15.26 161,774 -0.05(-0.30%)
Apr 27, 2016 15.25 15.41 15.19 15.30 83,321 +0.05(+0.30%)
Apr 26, 2016 15.05 15.66 14.90 15.26 140,749 +0.29(+1.92%)
Apr 25, 2016 15.09 15.22 14.82 14.97 62,651 -0.20(-1.35%)
Apr 22, 2016 15.15 15.26 14.98 15.17 133,408 -0.01(-0.06%)
Apr 21, 2016 15.03 15.32 15.03 15.18 120,036 +0.13(+0.86%)
Apr 20, 2016 15.21 15.49 15.01 15.05 115,972 -0.20(-1.34%)
Apr 19, 2016 14.64 15.30 14.63 15.26 105,406 +0.51(+3.46%)
Apr 18, 2016 14.66 14.95 14.51 14.75 172,782 -0.04(-0.25%)
Apr 15, 2016 14.64 14.98 14.64 14.78 71,790 +0.05(+0.32%)
Apr 14, 2016 14.87 15.03 14.67 14.74 106,228 -0.16(-1.06%)
Apr 13, 2016 14.62 14.98 14.43 14.90 210,096 +0.38(+2.62%)
Apr 12, 2016 14.39 14.67 14.28 14.51 137,135 +0.12(+0.83%)
Apr 11, 2016 14.32 14.62 14.21 14.39 99,549 +0.11(+0.77%)
Apr 08, 2016 14.05 14.30 14.00 14.28 165,118 +0.37(+2.65%)
Apr 07, 2016 14.17 14.19 13.80 13.92 169,583 -0.39(-2.71%)
Apr 06, 2016 14.15 14.33 13.95 14.30 134,816 +0.19(+1.37%)
Apr 05, 2016 14.28 14.69 14.10 14.11 167,348 -0.27(-1.86%)
Apr 04, 2016 14.52 14.75 14.36 14.38 126,865 -0.21(-1.45%)
Apr 01, 2016 14.61 14.65 14.43 14.59 120,095 -0.17(-1.12%)
Mar 31, 2016 14.45 14.77 14.45 14.75 193,057 +0.25(+1.71%)
Mar 30, 2016 14.75 14.82 14.48 14.51 190,591 -0.15(-1.01%)
Mar 29, 2016 14.45 14.69 14.39 14.65 259,020 +0.14(+0.95%)
Mar 28, 2016 14.39 14.59 14.31 14.51 179,639 +0.17(+1.16%)
Mar 24, 2016 14.40 14.35 14.35 14.35 179,266 +0.11(+0.78%)
Mar 23, 2016 14.60 14.60 14.23 14.24 133,878 -0.41(-2.77%)
Mar 22, 2016 14.60 14.70 14.42 14.64 142,012 -0.06(-0.44%)
Mar 21, 2016 14.37 14.74 14.07 14.71 200,707 +0.29(+1.98%)
Mar 18, 2016 14.28 14.63 14.16 14.42 650,411 +0.24(+1.69%)
Mar 17, 2016 13.26 14.28 13.26 14.18 370,191 +0.87(+6.57%)
Mar 16, 2016 13.06 13.54 13.01 13.31 265,290 +0.21(+1.62%)
Mar 15, 2016 13.09 13.46 12.85 13.10 326,703 +0.20(+1.57%)
Mar 14, 2016 12.30 13.01 12.08 12.89 448,759 +0.47(+3.78%)
Mar 11, 2016 11.86 12.99 11.86 12.42 826,588 -0.01(-0.07%)
Mar 10, 2016 14.37 14.46 12.01 12.43 1,817,332 -2.83(-18.53%)
Mar 09, 2016 15.02 15.45 14.87 15.26 219,087 +0.36(+2.41%)
Mar 08, 2016 15.06 15.08 14.86 14.90 143,002 -0.25(-1.64%)
Mar 07, 2016 14.83 15.18 14.74 15.15 128,872 +0.29(+1.92%)
Mar 04, 2016 14.35 14.98 14.35 14.86 165,798 +0.51(+3.53%)
Mar 03, 2016 14.39 14.58 14.16 14.36 155,017 -0.09(-0.64%)
Mar 02, 2016 14.47 14.62 14.30 14.45 131,999 -0.12(-0.82%)
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.