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, 2007 33.00 33.23 31.90 32.57 67,763 +0.17(+0.52%)
Aug 30, 2007 32.03 33.36 32.03 32.40 79,064 -0.14(-0.44%)
Aug 29, 2007 31.57 32.59 31.06 32.54 146,597 +1.31(+4.20%)
Aug 28, 2007 30.87 31.76 30.61 31.23 164,298 +0.09(+0.28%)
Aug 27, 2007 30.00 31.74 29.65 31.14 231,259 +0.78(+2.55%)
Aug 24, 2007 30.30 30.45 30.11 30.37 97,678 +0.02(+0.08%)
Aug 23, 2007 31.01 31.15 29.72 30.34 212,213 -0.42(-1.35%)
Aug 22, 2007 31.45 31.57 30.58 30.76 116,407 -0.30(-0.98%)
Aug 21, 2007 31.41 31.97 30.97 31.06 75,263 -0.53(-1.67%)
Aug 20, 2007 31.43 32.33 30.77 31.59 76,391 +0.16(+0.51%)
Aug 17, 2007 31.91 32.05 31.07 31.43 190,538 +0.30(+0.98%)
Aug 16, 2007 29.98 31.40 28.94 31.13 146,894 +2.29(+7.92%)
Aug 15, 2007 28.10 30.37 28.10 28.84 114,992 +0.42(+1.46%)
Aug 14, 2007 29.91 30.04 28.43 28.43 117,017 -1.14(-3.86%)
Aug 13, 2007 30.52 30.52 28.83 29.57 124,726 -0.39(-1.31%)
Aug 10, 2007 31.43 32.55 29.57 29.96 169,593 -2.00(-6.25%)
Aug 09, 2007 32.49 34.27 31.59 31.96 219,067 -1.17(-3.52%)
Aug 08, 2007 31.68 36.64 30.89 33.13 559,454 +1.59(+5.04%)
Aug 07, 2007 30.08 31.65 28.98 31.54 303,122 +1.16(+3.81%)
Aug 06, 2007 27.86 30.51 27.80 30.38 153,343 +2.65(+9.57%)
Aug 03, 2007 27.97 29.71 27.60 27.72 106,492 -1.49(-5.09%)
Aug 02, 2007 28.49 29.27 28.36 29.21 129,603 +0.94(+3.34%)
Aug 01, 2007 27.00 29.03 26.71 28.27 103,293 +1.08(+3.97%)
Jul 31, 2007 27.73 28.16 27.17 27.19 79,877 -0.16(-0.58%)
Jul 30, 2007 26.86 27.87 26.09 27.35 125,555 +0.36(+1.33%)
Jul 27, 2007 27.60 28.08 26.93 26.99 111,192 -0.76(-2.74%)
Jul 26, 2007 27.69 28.61 26.88 27.75 106,327 -0.46(-1.62%)
Jul 25, 2007 28.44 28.67 27.76 28.20 92,480 +0.02(+0.09%)
Jul 24, 2007 29.11 29.17 27.97 28.18 121,748 -1.39(-4.70%)
Jul 23, 2007 29.51 30.05 29.31 29.57 130,293 +0.20(+0.68%)
Jul 20, 2007 29.91 29.95 28.92 29.37 197,953 -0.61(-2.03%)
Jul 19, 2007 29.76 30.19 29.58 29.98 71,022 +0.41(+1.38%)
Jul 18, 2007 29.73 30.46 29.14 29.57 99,196 -0.53(-1.75%)
Jul 17, 2007 30.16 30.73 30.07 30.10 79,971 -0.03(-0.11%)
Jul 16, 2007 30.77 31.01 29.86 30.13 94,837 -0.73(-2.36%)
Jul 13, 2007 30.94 31.46 30.51 30.86 52,972 -0.10(-0.31%)
Jul 12, 2007 30.97 31.17 29.97 30.95 65,573 +0.18(+0.60%)
Jul 11, 2007 30.15 30.98 29.77 30.77 121,355 +0.79(+2.64%)
Jul 10, 2007 29.59 30.64 28.90 29.98 163,798 +0.05(+0.16%)
Jul 09, 2007 29.67 30.11 29.27 29.93 65,010 +0.25(+0.83%)
Jul 06, 2007 29.75 29.81 29.33 29.68 34,596 -0.15(-0.51%)
Jul 05, 2007 29.77 29.97 29.18 29.83 80,444 +0.14(+0.48%)
Jul 03, 2007 29.65 29.75 29.41 29.69 29,888 +0.06(+0.22%)
Jul 02, 2007 28.81 29.69 28.50 29.63 121,075 +1.09(+3.81%)
Jun 29, 2007 29.82 30.05 28.51 28.54 82,062 -1.01(-3.43%)
Jun 28, 2007 29.23 30.34 28.40 29.55 140,945 +0.38(+1.32%)
Jun 27, 2007 28.03 29.35 27.77 29.17 102,255 +0.86(+3.02%)
Jun 26, 2007 28.36 28.77 27.84 28.32 117,611 +0.18(+0.65%)
Jun 25, 2007 27.81 29.25 27.81 28.13 128,574 +0.15(+0.54%)
Jun 22, 2007 27.85 28.16 27.48 27.98 236,051 +0.02(+0.06%)
Jun 21, 2007 27.35 28.09 27.12 27.96 90,432 +0.26(+0.95%)
Jun 20, 2007 28.33 28.33 27.60 27.70 74,326 -0.38(-1.37%)
Jun 19, 2007 27.80 28.50 27.57 28.08 68,194 +0.10(+0.37%)
Jun 18, 2007 28.18 28.32 27.73 27.98 39,915 -0.18(-0.65%)
Jun 15, 2007 28.56 28.77 28.15 28.16 166,420 +0.16(+0.57%)
Jun 14, 2007 28.40 28.40 27.86 28.00 73,700 -0.27(-0.96%)
Jun 13, 2007 27.42 28.57 27.42 28.27 79,581 +0.97(+3.57%)
Jun 12, 2007 27.43 27.76 27.10 27.30 83,460 -0.36(-1.30%)
Jun 11, 2007 28.07 28.29 27.49 27.66 61,257 -0.54(-1.93%)
Jun 08, 2007 27.17 28.28 27.17 28.20 52,565 +0.98(+3.61%)
Jun 07, 2007 27.34 27.57 26.69 27.22 92,672 -0.31(-1.13%)
Jun 06, 2007 27.12 27.60 26.92 27.53 108,598 +0.20(+0.73%)
Jun 05, 2007 28.34 28.34 27.17 27.33 111,649 -1.09(-3.85%)
Jun 04, 2007 28.38 28.95 28.18 28.43 72,973 -0.13(-0.45%)
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.