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, 2020 21.96 22.16 21.09 21.61 167,300 -0.44(-2.00%)
Jul 30, 2020 22.14 22.14 21.66 22.05 90,428 -0.26(-1.17%)
Jul 29, 2020 22.04 22.41 22.04 22.31 107,337 +0.36(+1.64%)
Jul 28, 2020 22.38 22.63 21.88 21.95 114,425 -0.74(-3.26%)
Jul 27, 2020 21.96 22.78 21.80 22.69 284,590 +0.72(+3.28%)
Jul 24, 2020 23.13 23.13 21.91 21.97 485,600 -1.14(-4.93%)
Jul 23, 2020 22.81 23.27 22.79 23.11 501,102 +0.16(+0.72%)
Jul 22, 2020 22.56 23.35 22.53 22.95 157,268 +0.16(+0.68%)
Jul 21, 2020 22.17 22.86 21.94 22.79 893,005 +1.00(+4.59%)
Jul 20, 2020 21.98 22.16 21.53 21.79 115,029 -0.38(-1.69%)
Jul 17, 2020 22.17 22.40 22.01 22.16 126,700 -0.05(-0.20%)
Jul 16, 2020 22.43 22.64 21.91 22.21 173,232 -0.59(-2.59%)
Jul 15, 2020 21.69 23.04 21.69 22.80 261,719 +1.45(+6.80%)
Jul 14, 2020 20.94 21.59 20.79 21.35 133,980 +0.51(+2.43%)
Jul 13, 2020 20.94 21.38 20.63 20.84 138,273 +0.11(+0.53%)
Jul 10, 2020 19.99 20.84 19.99 20.73 109,420 +0.72(+3.58%)
Jul 09, 2020 20.65 20.65 19.89 20.02 184,883 -0.36(-1.76%)
Jul 08, 2020 20.20 20.39 19.99 20.37 158,573 +0.07(+0.34%)
Jul 07, 2020 20.54 20.72 20.20 20.30 389,998 -0.48(-2.30%)
Jul 06, 2020 21.20 21.22 20.60 20.78 202,641 +0.10(+0.48%)
Jul 02, 2020 20.68 21.24 20.59 20.68 119,577 +0.49(+2.41%)
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.