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 30, 2013 25.60 25.65 25.09 25.48 0 -0.24(-0.92%)
Aug 29, 2013 25.52 25.86 25.40 25.71 83,102 +0.06(+0.24%)
Aug 28, 2013 25.80 25.96 25.62 25.65 0 -0.22(-0.84%)
Aug 27, 2013 25.84 26.24 25.84 25.87 79,053 -0.21(-0.80%)
Aug 26, 2013 26.24 26.45 25.95 26.08 0 -0.17(-0.66%)
Aug 23, 2013 26.42 26.57 26.10 26.25 0 -0.17(-0.66%)
Aug 22, 2013 26.03 26.62 25.85 26.43 64,367 +0.49(+1.88%)
Aug 21, 2013 25.98 26.19 25.78 25.94 0 -0.05(-0.20%)
Aug 20, 2013 26.43 27.04 25.81 25.99 156,736 -0.39(-1.49%)
Aug 19, 2013 25.73 27.05 24.75 26.39 108,111 +0.22(+0.83%)
Aug 16, 2013 25.78 26.93 25.72 26.17 0 +0.25(+0.98%)
Aug 15, 2013 26.65 26.81 25.86 25.91 100,999 -0.99(-3.70%)
Aug 14, 2013 27.03 27.16 26.67 26.91 73,997 -0.05(-0.19%)
Aug 13, 2013 27.33 27.33 26.78 26.96 100,967 -0.38(-1.40%)
Aug 12, 2013 27.55 27.89 27.23 27.34 76,319 -0.18(-0.67%)
Aug 09, 2013 27.82 27.93 27.41 27.53 32,547 -0.41(-1.47%)
Aug 08, 2013 27.48 27.99 27.41 27.94 74,411 +0.54(+1.97%)
Aug 07, 2013 26.87 27.49 26.76 27.40 66,694 +0.38(+1.39%)
Aug 06, 2013 26.77 27.14 26.53 27.02 94,511 +0.24(+0.88%)
Aug 05, 2013 26.75 26.80 26.25 26.79 68,899 +0.03(+0.13%)
Aug 02, 2013 26.81 27.01 26.39 26.75 51,498 -0.26(-0.97%)
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.