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, 2008 25.97 26.39 25.96 26.20 116,069 +0.07(+0.28%)
Jun 27, 2008 26.12 26.41 25.65 26.13 191,637 -0.03(-0.12%)
Jun 26, 2008 26.34 26.87 25.89 26.16 144,750 -0.54(-2.04%)
Jun 25, 2008 26.33 27.14 26.31 26.70 135,507 +0.19(+0.72%)
Jun 24, 2008 26.96 27.52 26.51 26.51 111,916 -0.70(-2.58%)
Jun 23, 2008 27.33 27.43 26.37 27.21 119,863 -0.39(-1.42%)
Jun 20, 2008 28.31 28.66 27.44 27.60 197,401 -0.90(-3.17%)
Jun 19, 2008 28.74 29.11 28.32 28.51 114,819 -0.25(-0.86%)
Jun 18, 2008 28.97 29.07 28.35 28.75 134,332 -0.42(-1.42%)
Jun 17, 2008 29.85 29.96 29.15 29.17 55,619 -0.66(-2.22%)
Jun 16, 2008 30.00 30.00 28.91 29.83 77,055 -0.22(-0.74%)
Jun 13, 2008 29.06 30.06 29.06 30.06 63,931 +1.39(+4.85%)
Jun 12, 2008 28.94 29.55 28.55 28.67 50,535 +0.05(+0.17%)
Jun 11, 2008 29.35 29.35 28.41 28.62 55,618 -0.88(-2.98%)
Jun 10, 2008 29.22 29.81 28.75 29.50 100,610 +0.03(+0.11%)
Jun 09, 2008 29.24 30.03 28.87 29.47 84,806 +0.39(+1.35%)
Jun 06, 2008 30.70 30.70 28.91 29.07 87,788 -1.91(-6.16%)
Jun 05, 2008 29.94 30.98 29.77 30.98 110,535 +0.94(+3.14%)
Jun 04, 2008 29.25 30.18 29.05 30.04 87,941 +0.62(+2.09%)
Jun 03, 2008 29.79 30.12 29.02 29.43 88,260 -0.18(-0.62%)
Jun 02, 2008 29.51 30.07 28.62 29.61 158,532 -0.56(-1.85%)
May 30, 2008 30.90 30.90 29.76 30.17 147,047 -0.76(-2.45%)
May 29, 2008 30.00 31.07 30.00 30.93 86,060 +0.78(+2.60%)
May 28, 2008 29.57 30.46 29.39 30.15 139,963 +0.58(+1.95%)
May 27, 2008 29.11 29.58 28.95 29.57 156,294 +0.42(+1.45%)
May 26, 2008 29.43 29.57 28.34 29.15 150,767 +0.00(+0.00%)
May 23, 2008 29.43 29.57 28.34 29.15 150,767 -0.42(-1.43%)
May 22, 2008 29.29 29.57 28.60 29.57 182,536 +0.28(+0.95%)
May 21, 2008 29.28 29.69 28.00 29.29 251,905 +0.25(+0.85%)
May 20, 2008 27.61 29.94 27.61 29.04 538,425 +1.57(+5.70%)
May 19, 2008 26.92 31.57 26.92 27.48 576,298 +1.57(+6.08%)
May 16, 2008 26.32 26.54 25.39 25.90 172,298 -0.20(-0.77%)
May 15, 2008 26.32 26.32 25.69 26.10 116,173 -0.36(-1.36%)
May 14, 2008 26.44 26.76 26.29 26.46 164,059 +0.06(+0.24%)
May 13, 2008 26.36 26.61 25.83 26.40 106,981 +0.12(+0.46%)
May 12, 2008 25.55 26.48 25.36 26.28 136,326 +0.85(+3.33%)
May 09, 2008 24.49 25.53 24.38 25.43 70,002 +0.59(+2.38%)
May 08, 2008 24.80 25.00 24.49 24.84 57,869 +0.06(+0.26%)
May 07, 2008 24.80 25.49 24.50 24.77 98,908 +0.10(+0.42%)
May 06, 2008 23.86 24.84 23.74 24.67 93,717 +0.62(+2.56%)
May 05, 2008 24.46 24.72 23.54 24.06 87,051 -0.52(-2.11%)
May 02, 2008 25.57 25.57 24.53 24.57 57,114 -0.88(-3.45%)
May 01, 2008 24.52 25.55 24.52 25.45 79,580 +0.97(+3.95%)
Apr 30, 2008 24.53 25.39 24.47 24.49 69,776 +0.06(+0.26%)
Apr 29, 2008 24.93 25.30 24.30 24.42 45,803 -0.50(-1.99%)
Apr 28, 2008 24.37 25.27 24.30 24.92 106,884 +0.57(+2.33%)
Apr 25, 2008 24.43 24.69 23.98 24.35 133,087 +0.00(+0.00%)
Apr 24, 2008 23.62 24.39 23.16 24.35 67,257 +0.78(+3.32%)
Apr 23, 2008 23.75 23.97 23.43 23.57 43,225 -0.07(-0.30%)
Apr 22, 2008 24.18 24.18 23.16 23.64 76,811 -0.70(-2.89%)
Apr 21, 2008 24.02 24.54 23.85 24.34 59,656 +0.14(+0.59%)
Apr 18, 2008 23.89 24.45 23.53 24.20 75,958 +0.84(+3.59%)
Apr 17, 2008 24.23 24.23 23.35 23.36 152,548 -1.03(-4.23%)
Apr 16, 2008 23.76 24.46 23.70 24.39 81,460 +0.91(+3.88%)
Apr 15, 2008 23.66 23.66 23.10 23.48 61,721 +0.03(+0.14%)
Apr 14, 2008 22.90 23.68 22.86 23.45 91,190 +0.50(+2.19%)
Apr 11, 2008 24.03 24.08 22.86 22.94 85,471 -1.18(-4.90%)
Apr 10, 2008 23.93 24.87 23.78 24.13 110,794 +0.20(+0.84%)
Apr 09, 2008 24.72 24.77 23.83 23.93 77,401 -0.71(-2.89%)
Apr 08, 2008 24.23 24.81 24.23 24.64 146,486 +0.29(+1.18%)
Apr 07, 2008 25.02 25.23 24.35 24.35 241,589 -0.40(-1.61%)
Apr 04, 2008 25.10 25.16 24.66 24.75 182,062 -0.23(-0.93%)
Apr 03, 2008 25.20 25.51 24.71 24.98 156,144 -0.50(-1.94%)
Apr 02, 2008 25.13 25.52 24.61 25.48 143,867 +0.46(+1.85%)
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.