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, 2013 28.36 28.74 27.93 28.53 0 -0.12(-0.43%)
Sep 27, 2013 28.71 28.96 28.53 28.65 0 -0.31(-1.05%)
Sep 26, 2013 29.39 29.86 28.82 28.96 65,851 -0.45(-1.54%)
Sep 25, 2013 29.73 29.88 29.37 29.41 41,687 -0.38(-1.26%)
Sep 24, 2013 29.90 30.38 29.48 29.79 109,912 -0.03(-0.12%)
Sep 23, 2013 29.05 30.09 28.80 29.82 97,290 +0.91(+3.14%)
Sep 20, 2013 29.27 29.39 28.81 28.91 0 -0.38(-1.31%)
Sep 19, 2013 29.26 29.40 28.82 29.30 52,510 -0.01(-0.03%)
Sep 18, 2013 29.02 29.59 28.60 29.31 0 +0.35(+1.20%)
Sep 17, 2013 28.50 29.17 28.21 28.96 0 +0.38(+1.31%)
Sep 16, 2013 28.61 29.12 28.44 28.58 0 -0.18(-0.64%)
Sep 13, 2013 28.41 28.78 28.29 28.77 0 +0.51(+1.82%)
Sep 12, 2013 28.55 28.73 28.16 28.25 0 -0.30(-1.04%)
Sep 11, 2013 28.28 28.71 28.03 28.55 0 +0.12(+0.43%)
Sep 10, 2013 28.13 28.47 27.95 28.43 101,578 +0.36(+1.27%)
Sep 09, 2013 27.47 28.10 27.47 28.07 0 +0.62(+2.26%)
Sep 06, 2013 27.25 27.55 26.79 27.45 0 +0.24(+0.90%)
Sep 05, 2013 27.22 27.36 26.89 27.21 0 -0.07(-0.26%)
Sep 04, 2013 26.58 27.28 26.38 27.28 0 +0.65(+2.46%)
Sep 03, 2013 25.86 26.66 25.52 26.62 0 +1.14(+4.48%)
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%)
Aug 01, 2013 26.93 27.22 26.88 27.01 102,153 +0.27(+1.01%)
Jul 31, 2013 26.87 27.26 26.69 26.74 0 -0.01(-0.03%)
Jul 30, 2013 27.13 27.13 26.66 26.75 0 -0.17(-0.62%)
Jul 29, 2013 26.89 27.10 26.79 26.92 0 -0.11(-0.42%)
Jul 26, 2013 27.15 27.31 26.80 27.03 0 -0.39(-1.43%)
Jul 25, 2013 27.18 27.48 27.10 27.42 0 +0.26(+0.96%)
Jul 24, 2013 27.24 27.39 27.04 27.16 0 -0.02(-0.06%)
Jul 23, 2013 27.00 27.34 26.53 27.18 0 +0.32(+1.20%)
Jul 22, 2013 27.26 27.14 26.77 26.86 0 -0.29(-1.06%)
Jul 19, 2013 27.32 27.53 27.06 27.14 0 -0.24(-0.86%)
Jul 18, 2013 27.23 27.52 27.01 27.38 0 +0.34(+1.26%)
Jul 17, 2013 27.64 27.64 26.75 27.04 58,224 -0.38(-1.37%)
Jul 16, 2013 27.47 27.76 27.12 27.41 0 -0.03(-0.10%)
Jul 15, 2013 27.28 27.48 26.87 27.44 0 +0.25(+0.93%)
Jul 12, 2013 27.48 27.52 27.07 27.19 0 -0.33(-1.20%)
Jul 11, 2013 27.55 27.55 27.21 27.52 0 +0.24(+0.86%)
Jul 10, 2013 27.11 27.56 26.73 27.28 0 +0.20(+0.74%)
Jul 09, 2013 27.17 27.22 26.97 27.08 0 -0.03(-0.13%)
Jul 08, 2013 27.34 27.71 26.92 27.12 0 -0.23(-0.83%)
Jul 05, 2013 26.91 27.35 26.44 27.34 0 +0.98(+3.72%)
Jul 03, 2013 25.97 26.40 25.66 26.36 0 +0.27(+1.03%)
Jul 02, 2013 26.31 26.40 25.69 26.09 0 -0.17(-0.63%)
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.