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, 2012 29.07 29.33 28.04 28.12 184,060 -1.01(-3.48%)
Jul 30, 2012 29.72 29.72 28.73 29.14 69,145 -0.40(-1.37%)
Jul 27, 2012 27.74 30.21 27.59 29.54 204,449 +2.04(+7.40%)
Jul 26, 2012 29.14 29.14 27.18 27.50 203,017 -29.61(-51.84%)
Jul 25, 2012 58.32 58.32 56.93 57.11 116,617 -0.55(-0.95%)
Jul 24, 2012 58.94 58.94 57.22 57.66 43,864 -0.92(-1.57%)
Jul 23, 2012 58.25 59.51 57.57 58.58 64,944 -0.76(-1.29%)
Jul 20, 2012 59.64 60.07 58.95 59.35 45,418 -0.96(-1.60%)
Jul 19, 2012 60.89 60.89 59.91 60.31 31,789 -0.44(-0.72%)
Jul 18, 2012 60.09 60.78 59.11 60.75 64,159 +0.56(+0.93%)
Jul 17, 2012 61.61 61.71 59.94 60.19 69,795 -1.13(-1.85%)
Jul 16, 2012 63.64 63.64 61.14 61.32 49,918 -2.44(-3.83%)
Jul 13, 2012 62.56 64.84 62.56 63.76 38,290 +1.27(+2.03%)
Jul 12, 2012 60.69 62.82 59.72 62.49 38,065 +1.00(+1.62%)
Jul 11, 2012 61.86 62.13 60.82 61.49 36,235 -0.11(-0.18%)
Jul 10, 2012 63.67 64.10 61.31 61.61 47,098 -1.32(-2.10%)
Jul 09, 2012 62.13 63.40 61.96 62.93 51,362 +0.47(+0.76%)
Jul 06, 2012 61.58 62.70 61.49 62.46 66,493 +0.16(+0.26%)
Jul 05, 2012 61.47 62.61 61.40 62.29 38,562 +0.55(+0.89%)
Jul 03, 2012 60.80 61.99 60.29 61.75 34,202 +0.91(+1.49%)
Jul 02, 2012 59.94 60.84 58.04 60.84 61,247 +1.22(+2.04%)
Jun 29, 2012 59.90 60.36 59.06 59.62 85,371 +1.03(+1.75%)
Jun 28, 2012 57.87 58.61 56.04 58.59 38,082 -0.04(-0.07%)
Jun 27, 2012 57.18 58.97 57.18 58.64 42,641 +1.46(+2.55%)
Jun 26, 2012 57.38 57.96 56.97 57.18 66,597 -0.18(-0.31%)
Jun 25, 2012 56.19 58.14 56.19 57.36 32,636 +0.01(+0.01%)
Jun 22, 2012 56.60 57.53 56.52 57.35 80,554 +1.15(+2.04%)
Jun 21, 2012 58.34 58.49 56.06 56.20 39,354 -2.37(-4.05%)
Jun 20, 2012 59.97 60.04 58.30 58.58 29,204 -1.64(-2.73%)
Jun 19, 2012 58.18 60.76 58.18 60.22 63,717 +2.18(+3.75%)
Jun 18, 2012 57.14 58.90 57.14 58.04 59,717 +0.46(+0.80%)
Jun 15, 2012 57.62 58.19 57.56 57.58 97,300 -0.24(-0.41%)
Jun 14, 2012 56.81 58.20 56.81 57.82 46,166 +0.93(+1.64%)
Jun 13, 2012 58.17 59.09 56.57 56.89 61,087 -1.51(-2.58%)
Jun 12, 2012 57.64 58.40 57.05 58.40 33,937 +1.32(+2.31%)
Jun 11, 2012 59.25 59.25 57.08 57.08 58,457 -1.22(-2.09%)
Jun 08, 2012 57.80 59.03 57.34 58.29 57,922 +0.45(+0.77%)
Jun 07, 2012 59.15 59.33 57.66 57.85 65,349 -0.44(-0.75%)
Jun 06, 2012 57.04 58.42 57.04 58.28 34,419 +1.56(+2.75%)
Jun 05, 2012 55.42 57.22 55.37 56.72 59,630 +0.71(+1.27%)
Jun 04, 2012 56.03 56.19 54.92 56.01 36,573 +0.09(+0.17%)
Jun 01, 2012 55.44 57.00 55.44 55.92 49,492 -1.16(-2.03%)
May 31, 2012 56.32 57.28 55.57 57.08 56,437 +0.66(+1.17%)
May 30, 2012 57.20 57.54 56.20 56.42 55,234 -1.32(-2.29%)
May 29, 2012 57.93 59.12 57.10 57.74 45,150 +0.17(+0.30%)
May 25, 2012 58.04 58.06 57.19 57.56 38,553 -0.40(-0.69%)
May 24, 2012 58.03 58.90 56.37 57.97 59,499 +0.12(+0.21%)
May 23, 2012 55.61 58.04 55.61 57.85 84,831 +1.34(+2.38%)
May 22, 2012 55.29 58.09 55.27 56.50 62,420 +1.34(+2.42%)
May 21, 2012 54.80 56.21 53.61 55.17 98,782 +0.94(+1.74%)
May 18, 2012 49.97 55.46 48.98 54.22 181,965 +4.24(+8.48%)
May 17, 2012 51.20 51.62 49.98 49.98 108,150 -0.46(-0.92%)
May 16, 2012 51.61 51.61 50.22 50.44 29,805 -0.73(-1.42%)
May 15, 2012 51.60 51.84 50.38 51.17 59,099 -0.28(-0.55%)
May 14, 2012 51.01 52.22 50.71 51.46 34,814 -0.44(-0.84%)
May 11, 2012 52.10 52.76 51.33 51.89 52,334 -0.66(-1.26%)
May 10, 2012 53.37 53.37 51.91 52.55 111,747 -0.15(-0.28%)
May 09, 2012 52.93 53.46 52.69 52.70 63,908 -1.12(-2.09%)
May 08, 2012 52.69 53.94 52.69 53.82 40,994 +0.86(+1.62%)
May 07, 2012 52.93 53.36 52.66 52.96 35,909 -0.13(-0.24%)
May 04, 2012 53.53 53.72 52.40 53.09 74,652 -0.86(-1.59%)
May 03, 2012 54.30 54.55 53.38 53.95 69,769 -0.61(-1.11%)
May 02, 2012 52.57 54.92 52.44 54.56 100,728 +1.36(+2.56%)
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.