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 (%)
Aug 31, 2006 22.65 22.67 22.28 22.32 82,146 -0.18(-0.78%)
Aug 30, 2006 22.50 22.80 22.16 22.50 60,022 +0.11(+0.50%)
Aug 29, 2006 21.87 22.54 21.70 22.39 65,572 +0.66(+3.05%)
Aug 28, 2006 21.35 22.09 21.34 21.72 66,520 +0.36(+1.68%)
Aug 25, 2006 21.43 21.54 21.06 21.36 45,277 -0.09(-0.43%)
Aug 24, 2006 21.75 21.84 20.69 21.45 67,850 -0.14(-0.65%)
Aug 23, 2006 21.73 21.86 21.50 21.59 61,429 -0.04(-0.20%)
Aug 22, 2006 21.82 21.93 21.35 21.64 62,216 -0.30(-1.37%)
Aug 21, 2006 21.86 22.23 21.75 21.94 63,169 -0.10(-0.44%)
Aug 18, 2006 22.62 22.62 21.78 22.03 91,939 -0.45(-1.99%)
Aug 17, 2006 22.72 23.11 21.34 22.48 96,212 -0.94(-4.03%)
Aug 16, 2006 23.18 23.82 23.05 23.42 87,557 +0.25(+1.07%)
Aug 15, 2006 22.92 23.26 22.88 23.18 127,227 +0.60(+2.65%)
Aug 14, 2006 22.77 23.30 22.29 22.58 47,861 +0.00(+0.00%)
Aug 11, 2006 22.47 22.74 21.97 22.58 105,021 -0.06(-0.28%)
Aug 10, 2006 21.61 22.71 21.58 22.64 181,687 +0.91(+4.19%)
Aug 09, 2006 22.34 22.75 21.67 21.73 150,086 -0.35(-1.59%)
Aug 08, 2006 22.93 23.16 22.06 22.08 96,050 -0.85(-3.69%)
Aug 07, 2006 22.93 23.18 22.44 22.93 46,885 -0.22(-0.97%)
Aug 04, 2006 23.18 23.96 22.68 23.15 65,291 -0.57(-2.39%)
Aug 03, 2006 23.05 23.87 22.78 23.72 36,710 +0.42(+1.82%)
Aug 02, 2006 23.16 23.65 23.05 23.30 124,215 +0.35(+1.53%)
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.