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 (%)
Jul 31, 2009 23.37 23.68 22.90 22.94 52,645 -0.60(-2.55%)
Jul 30, 2009 23.21 24.26 22.63 23.54 70,390 +0.48(+2.08%)
Jul 29, 2009 22.94 23.62 22.83 23.06 34,864 -0.02(-0.07%)
Jul 28, 2009 23.05 23.17 22.45 23.07 47,710 -0.07(-0.31%)
Jul 27, 2009 22.84 23.20 22.70 23.14 38,911 +0.25(+1.08%)
Jul 24, 2009 22.57 23.20 22.47 22.90 40,405 +0.07(+0.32%)
Jul 23, 2009 21.92 23.26 21.89 22.82 115,603 +0.82(+3.74%)
Jul 22, 2009 21.87 22.48 21.66 22.00 78,357 +0.09(+0.40%)
Jul 21, 2009 21.27 22.15 20.93 21.91 78,129 +0.82(+3.90%)
Jul 20, 2009 21.14 21.57 20.81 21.09 45,615 +0.09(+0.42%)
Jul 17, 2009 21.80 21.80 20.88 21.00 90,085 -0.74(-3.38%)
Jul 16, 2009 21.11 21.96 21.11 21.74 65,079 +0.57(+2.68%)
Jul 15, 2009 20.13 21.20 20.06 21.17 101,104 +1.30(+6.56%)
Jul 14, 2009 20.23 20.42 19.43 19.87 78,973 -0.43(-2.13%)
Jul 13, 2009 19.90 20.37 19.48 20.30 61,469 +0.63(+3.21%)
Jul 10, 2009 19.48 19.84 19.29 19.67 36,616 +0.01(+0.04%)
Jul 09, 2009 19.89 19.89 19.42 19.66 78,567 -0.16(-0.81%)
Jul 08, 2009 20.16 20.28 19.40 19.82 100,803 -0.18(-0.92%)
Jul 07, 2009 20.32 20.44 19.94 20.00 77,095 -0.36(-1.77%)
Jul 06, 2009 20.63 21.07 20.29 20.36 94,481 -0.29(-1.39%)
Jul 02, 2009 21.08 21.28 20.61 20.65 101,605 -0.86(-3.98%)
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.