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 (%)
Nov 30, 2006 22.35 22.54 22.25 22.27 88,840 -0.03(-0.14%)
Nov 29, 2006 22.53 22.69 22.18 22.30 76,135 -0.11(-0.50%)
Nov 28, 2006 22.10 22.75 22.03 22.41 74,183 +0.26(+1.15%)
Nov 27, 2006 22.68 22.77 21.98 22.15 134,953 -0.57(-2.50%)
Nov 24, 2006 22.38 22.83 22.38 22.72 26,842 +0.18(+0.78%)
Nov 22, 2006 22.72 23.10 22.46 22.54 107,416 -0.15(-0.67%)
Nov 21, 2006 22.46 22.97 22.33 22.70 142,544 +0.31(+1.39%)
Nov 20, 2006 22.41 22.51 22.12 22.39 184,809 +0.03(+0.14%)
Nov 17, 2006 23.40 23.42 22.15 22.35 608,239 -1.06(-4.54%)
Nov 16, 2006 26.76 26.85 23.34 23.42 476,068 -4.77(-16.93%)
Nov 15, 2006 27.16 28.25 27.09 28.19 86,283 +1.07(+3.95%)
Nov 14, 2006 26.37 27.14 25.81 27.12 107,255 +0.88(+3.35%)
Nov 13, 2006 25.77 26.24 25.58 26.24 46,518 +0.59(+2.31%)
Nov 10, 2006 24.94 25.72 24.94 25.65 37,171 +0.67(+2.69%)
Nov 09, 2006 25.94 25.94 24.73 24.97 55,168 -0.85(-3.28%)
Nov 08, 2006 25.41 26.10 25.21 25.82 40,116 +0.23(+0.91%)
Nov 07, 2006 25.31 26.21 25.16 25.59 54,530 +0.23(+0.91%)
Nov 06, 2006 24.58 25.44 24.55 25.36 46,398 +0.81(+3.29%)
Nov 03, 2006 24.87 25.15 24.54 24.55 47,557 -0.59(-2.35%)
Nov 02, 2006 25.11 25.42 24.90 25.14 69,984 -0.26(-1.04%)
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.