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, 2012 26.36 26.36 25.87 26.09 110,924 +0.02(+0.07%)
Aug 30, 2012 25.90 26.31 25.89 26.08 102,378 +0.02(+0.07%)
Aug 29, 2012 25.80 26.21 25.80 26.06 135,586 +0.26(+1.00%)
Aug 27, 2012 25.73 25.97 25.62 25.80 183,127 +0.18(+0.70%)
Aug 24, 2012 25.44 25.97 25.42 25.62 186,557 +0.05(+0.20%)
Aug 23, 2012 24.93 25.69 24.93 25.57 297,420 +0.67(+2.69%)
Aug 22, 2012 24.92 25.24 23.90 24.90 257,899 -0.15(-0.58%)
Aug 21, 2012 27.59 27.59 24.87 25.05 613,937 -2.54(-9.22%)
Aug 20, 2012 28.42 28.42 27.25 27.59 228,013 -0.83(-2.93%)
Aug 17, 2012 27.44 28.47 27.44 28.42 99,999 +0.93(+3.38%)
Aug 16, 2012 27.08 27.75 26.99 27.50 147,588 +0.42(+1.55%)
Aug 15, 2012 27.62 27.64 26.88 27.07 131,342 -0.72(-2.60%)
Aug 14, 2012 28.23 28.34 27.56 27.80 70,095 -0.26(-0.92%)
Aug 13, 2012 27.68 28.08 27.07 28.05 102,967 +0.21(+0.74%)
Aug 10, 2012 28.30 28.47 27.66 27.85 70,086 -0.52(-1.82%)
Aug 09, 2012 28.43 28.59 28.23 28.36 56,206 -0.02(-0.06%)
Aug 08, 2012 28.35 28.67 28.31 28.38 97,930 -0.22(-0.78%)
Aug 07, 2012 29.10 29.12 28.42 28.60 101,560 -0.16(-0.57%)
Aug 06, 2012 29.32 29.67 28.70 28.77 87,731 -0.43(-1.47%)
Aug 03, 2012 28.82 29.74 28.45 29.20 115,166 +0.78(+2.75%)
Aug 02, 2012 27.99 28.47 27.60 28.41 101,292 +0.41(+1.47%)
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.