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 (%)
Jun 30, 2009 20.92 21.11 20.44 20.46 116,163 -0.14(-0.66%)
Jun 29, 2009 20.82 20.99 20.44 20.59 113,967 -0.27(-1.30%)
Jun 26, 2009 20.44 20.92 20.28 20.87 142,269 +0.35(+1.71%)
Jun 25, 2009 20.08 20.53 19.56 20.52 91,632 +0.65(+3.26%)
Jun 24, 2009 19.44 20.18 19.17 19.87 143,435 +0.26(+1.30%)
Jun 23, 2009 19.92 19.96 19.40 19.61 139,993 -0.21(-1.05%)
Jun 22, 2009 21.16 21.25 19.81 19.82 140,112 -1.51(-7.08%)
Jun 19, 2009 21.86 21.98 21.21 21.33 174,322 -0.18(-0.82%)
Jun 18, 2009 21.71 22.03 21.39 21.51 75,090 -0.30(-1.36%)
Jun 17, 2009 21.27 22.19 21.08 21.80 79,251 +0.63(+2.98%)
Jun 16, 2009 21.84 22.03 21.15 21.17 100,248 -0.50(-2.32%)
Jun 15, 2009 21.95 22.15 21.29 21.67 100,392 -0.60(-2.69%)
Jun 12, 2009 22.38 22.72 21.73 22.27 133,480 -0.23(-1.03%)
Jun 11, 2009 22.03 23.00 22.03 22.50 72,071 +0.61(+2.77%)
Jun 10, 2009 22.80 22.80 21.69 21.90 156,904 -0.76(-3.35%)
Jun 09, 2009 22.77 22.98 22.38 22.66 83,733 -0.04(-0.18%)
Jun 08, 2009 22.52 23.23 22.38 22.70 84,288 -0.26(-1.11%)
Jun 05, 2009 23.46 23.84 22.81 22.95 96,537 -0.43(-1.85%)
Jun 04, 2009 23.03 23.46 22.70 23.38 138,285 +0.38(+1.67%)
Jun 03, 2009 22.58 23.01 22.57 23.00 161,691 +0.36(+1.59%)
Jun 02, 2009 22.78 23.14 22.62 22.64 172,040 -0.28(-1.22%)
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.