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 (%)
Sep 30, 2005 24.75 24.75 23.17 23.38 201,895 -1.25(-5.09%)
Sep 29, 2005 24.14 24.65 23.68 24.63 177,411 +0.67(+2.80%)
Sep 28, 2005 23.84 24.13 23.66 23.96 159,818 +0.00(+0.00%)
Sep 27, 2005 23.50 23.97 23.02 23.96 164,872 +0.58(+2.50%)
Sep 26, 2005 23.26 23.72 23.02 23.38 212,339 +0.35(+1.53%)
Sep 23, 2005 23.02 23.54 22.11 23.02 194,422 +0.81(+3.63%)
Sep 22, 2005 22.22 22.60 21.54 22.22 126,932 +0.45(+2.06%)
Sep 21, 2005 22.33 22.46 21.75 21.77 130,250 -0.39(-1.77%)
Sep 20, 2005 22.03 22.52 21.79 22.16 218,083 +0.17(+0.76%)
Sep 19, 2005 22.15 22.37 21.59 21.99 339,911 -0.14(-0.65%)
Sep 16, 2005 21.47 22.25 21.39 22.14 437,034 +0.83(+3.90%)
Sep 15, 2005 21.52 21.74 21.05 21.31 153,894 -0.21(-0.97%)
Sep 14, 2005 21.34 21.70 21.10 21.51 163,417 +0.18(+0.86%)
Sep 13, 2005 21.42 21.52 20.87 21.33 71,276 -0.23(-1.07%)
Sep 12, 2005 21.14 21.58 20.92 21.56 141,534 +0.35(+1.66%)
Sep 09, 2005 20.96 21.22 20.73 21.21 118,819 +0.42(+2.00%)
Sep 08, 2005 21.07 21.22 20.78 20.79 53,980 -0.38(-1.81%)
Sep 07, 2005 20.89 21.41 20.54 21.18 117,269 +0.26(+1.26%)
Sep 06, 2005 20.53 20.95 20.38 20.91 103,667 +0.42(+2.07%)
Sep 02, 2005 20.92 21.23 20.38 20.49 72,679 -0.35(-1.69%)
Sep 01, 2005 20.78 21.38 20.44 20.84 127,948 +0.06(+0.31%)
Aug 31, 2005 20.20 20.78 19.95 20.78 204,471 +0.73(+3.63%)
Aug 30, 2005 19.98 20.24 19.11 20.05 189,617 +0.17(+0.84%)
Aug 29, 2005 18.46 19.92 18.41 19.88 133,566 +1.45(+7.89%)
Aug 26, 2005 18.49 18.71 18.02 18.43 88,047 -0.05(-0.26%)
Aug 25, 2005 18.58 18.91 18.35 18.48 117,380 -0.10(-0.56%)
Aug 24, 2005 18.59 19.16 18.53 18.58 64,016 -0.06(-0.34%)
Aug 23, 2005 19.12 19.26 18.54 18.64 59,540 -0.48(-2.51%)
Aug 22, 2005 19.14 19.58 18.73 19.12 101,855 +0.18(+0.93%)
Aug 19, 2005 18.81 19.34 18.81 18.95 61,424 +0.11(+0.59%)
Aug 18, 2005 19.27 19.27 18.46 18.84 188,878 -0.44(-2.28%)
Aug 17, 2005 17.64 19.67 17.42 19.28 307,568 +1.89(+10.85%)
Aug 16, 2005 18.29 18.33 17.38 17.39 96,601 -0.99(-5.39%)
Aug 15, 2005 18.38 18.66 18.06 18.38 86,502 -0.06(-0.30%)
Aug 12, 2005 18.32 18.53 17.84 18.44 120,251 -0.07(-0.39%)
Aug 11, 2005 18.58 18.74 18.07 18.51 105,218 -0.25(-1.32%)
Aug 10, 2005 18.93 19.68 18.38 18.76 111,814 -0.12(-0.64%)
Aug 09, 2005 19.10 19.33 18.69 18.88 52,678 +0.05(+0.25%)
Aug 08, 2005 18.83 19.28 18.52 18.83 85,886 +0.00(+0.00%)
Aug 05, 2005 19.30 19.65 18.06 18.83 164,120 -0.47(-2.44%)
Aug 04, 2005 19.70 19.99 19.02 19.30 144,699 -0.63(-3.17%)
Aug 03, 2005 20.25 20.36 19.84 19.93 68,127 -0.37(-1.81%)
Aug 02, 2005 20.91 21.15 20.20 20.30 115,259 -0.56(-2.68%)
Aug 01, 2005 21.06 21.57 20.86 20.86 100,036 -0.26(-1.21%)
Jul 29, 2005 21.55 21.57 20.74 21.11 92,623 -0.30(-1.38%)
Jul 28, 2005 20.38 21.54 20.36 21.41 224,248 +0.98(+4.81%)
Jul 27, 2005 20.38 20.50 20.10 20.43 57,155 +0.13(+0.63%)
Jul 26, 2005 20.39 20.50 19.97 20.30 53,425 +0.06(+0.28%)
Jul 25, 2005 20.42 20.42 20.08 20.24 51,634 -0.10(-0.47%)
Jul 22, 2005 19.98 20.44 19.98 20.34 92,052 +0.34(+1.68%)
Jul 21, 2005 20.45 20.49 19.83 20.00 83,375 -0.42(-2.07%)
Jul 20, 2005 20.16 20.52 19.96 20.43 67,377 +0.18(+0.87%)
Jul 19, 2005 19.90 20.48 19.88 20.25 71,440 +0.30(+1.52%)
Jul 18, 2005 20.52 20.62 19.66 19.95 127,008 -0.33(-1.62%)
Jul 15, 2005 19.72 20.42 19.66 20.28 57,242 +0.30(+1.48%)
Jul 14, 2005 20.13 20.45 19.92 19.98 78,701 -0.03(-0.16%)
Jul 13, 2005 20.18 20.66 19.49 20.01 102,886 -0.18(-0.87%)
Jul 12, 2005 20.58 20.71 19.34 20.19 77,491 -0.42(-2.06%)
Jul 11, 2005 20.20 21.03 20.17 20.61 147,117 +0.62(+3.08%)
Jul 08, 2005 19.52 20.16 19.04 20.00 88,112 +0.74(+3.86%)
Jul 07, 2005 18.93 19.48 18.70 19.25 83,416 -0.26(-1.35%)
Jul 06, 2005 19.60 19.80 18.91 19.52 74,725 -0.06(-0.33%)
Jul 05, 2005 18.86 19.60 18.86 19.58 124,001 +0.49(+2.55%)
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.