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, 2014 25.13 25.59 24.55 24.66 127,137 -0.65(-2.59%)
Jul 30, 2014 25.92 25.92 25.23 25.32 83,066 -0.32(-1.24%)
Jul 29, 2014 25.77 26.07 25.55 25.63 67,789 -0.19(-0.75%)
Jul 28, 2014 26.03 26.03 25.55 25.83 74,361 -0.12(-0.48%)
Jul 25, 2014 25.83 26.31 25.76 25.95 110,899 -0.18(-0.68%)
Jul 24, 2014 26.14 26.39 26.02 26.13 136,734 -0.02(-0.07%)
Jul 23, 2014 26.28 26.28 26.01 26.15 72,952 -0.14(-0.54%)
Jul 22, 2014 26.65 26.65 26.12 26.29 75,233 -0.10(-0.37%)
Jul 21, 2014 26.47 26.70 25.99 26.39 89,191 -0.28(-1.06%)
Jul 18, 2014 26.09 26.91 26.09 26.67 109,083 +0.48(+1.82%)
Jul 17, 2014 26.64 26.94 26.16 26.19 135,405 -0.75(-2.79%)
Jul 16, 2014 27.19 27.32 26.64 26.94 124,114 -0.05(-0.20%)
Jul 15, 2014 27.78 27.78 26.82 27.00 156,079 -0.77(-2.77%)
Jul 14, 2014 28.08 28.08 27.73 27.77 77,200 +0.08(+0.29%)
Jul 11, 2014 27.85 28.17 27.61 27.69 120,039 -0.27(-0.95%)
Jul 10, 2014 27.12 28.12 26.84 27.95 157,019 +0.25(+0.89%)
Jul 09, 2014 28.07 28.12 27.55 27.70 89,283 -0.21(-0.77%)
Jul 08, 2014 28.39 28.39 27.76 27.92 117,561 -0.59(-2.07%)
Jul 07, 2014 29.42 29.44 28.39 28.51 106,762 -0.91(-3.09%)
Jul 03, 2014 29.01 29.42 29.42 29.42 44,352 +0.47(+1.61%)
Jul 02, 2014 29.30 29.77 28.81 28.95 108,129 -0.47(-1.59%)
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.