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 (%)
Oct 31, 2006 25.97 25.97 25.41 25.65 55,042 -0.36(-1.38%)
Oct 30, 2006 25.41 26.01 25.33 26.01 52,336 +0.58(+2.29%)
Oct 27, 2006 25.82 25.97 25.38 25.42 40,376 -0.42(-1.61%)
Oct 26, 2006 25.61 26.09 25.36 25.84 42,105 +0.46(+1.83%)
Oct 25, 2006 25.40 25.73 25.09 25.37 37,500 -0.05(-0.19%)
Oct 24, 2006 25.00 25.46 24.65 25.42 37,198 +0.37(+1.47%)
Oct 23, 2006 24.89 25.18 24.81 25.05 42,796 +0.15(+0.61%)
Oct 20, 2006 24.93 25.11 24.77 24.90 96,318 +0.05(+0.19%)
Oct 19, 2006 24.70 25.16 24.70 24.85 49,968 +0.12(+0.48%)
Oct 18, 2006 24.95 25.26 24.49 24.73 70,484 +0.06(+0.23%)
Oct 17, 2006 25.49 25.49 24.55 24.68 91,592 -1.12(-4.34%)
Oct 16, 2006 25.49 25.85 25.45 25.80 41,705 +0.38(+1.48%)
Oct 13, 2006 24.83 25.42 24.83 25.42 43,557 +0.65(+2.61%)
Oct 12, 2006 24.17 24.80 24.17 24.77 68,827 +0.75(+3.13%)
Oct 11, 2006 24.30 24.30 23.72 24.02 66,879 -0.35(-1.44%)
Oct 10, 2006 23.98 24.38 23.76 24.38 71,859 +0.52(+2.18%)
Oct 09, 2006 23.96 23.96 23.54 23.86 67,920 -0.09(-0.37%)
Oct 06, 2006 23.78 23.98 23.59 23.94 56,740 -0.06(-0.27%)
Oct 05, 2006 24.09 24.26 23.78 24.01 121,274 +0.03(+0.13%)
Oct 04, 2006 23.19 24.15 23.19 23.98 77,020 +0.91(+3.95%)
Oct 03, 2006 23.14 23.52 22.58 23.06 59,502 -0.09(-0.38%)
Oct 02, 2006 24.02 24.02 23.15 23.15 38,063 -0.83(-3.47%)
Sep 29, 2006 23.92 24.10 23.69 23.98 41,464 -0.01(-0.03%)
Sep 28, 2006 24.05 24.38 23.54 23.99 60,194 -0.06(-0.23%)
Sep 27, 2006 23.78 24.36 23.78 24.05 30,736 +0.15(+0.64%)
Sep 26, 2006 23.91 24.36 23.78 23.90 60,874 +0.03(+0.13%)
Sep 25, 2006 23.23 23.97 23.18 23.86 117,981 +0.63(+2.72%)
Sep 22, 2006 23.02 23.42 22.80 23.23 76,303 +0.06(+0.24%)
Sep 21, 2006 23.35 23.54 22.76 23.18 165,171 +0.00(+0.00%)
Sep 20, 2006 22.38 23.18 22.38 23.18 113,825 +1.00(+4.50%)
Sep 19, 2006 22.08 22.23 21.35 22.18 73,671 +0.21(+0.95%)
Sep 18, 2006 22.28 22.49 21.77 21.97 70,753 -0.49(-2.17%)
Sep 15, 2006 22.84 22.85 22.23 22.46 163,721 -0.16(-0.71%)
Sep 14, 2006 22.07 22.82 21.89 22.62 75,681 +0.51(+2.31%)
Sep 13, 2006 22.14 22.57 22.06 22.11 58,166 -0.10(-0.47%)
Sep 12, 2006 22.03 22.39 22.00 22.21 47,821 +0.21(+0.94%)
Sep 11, 2006 22.18 22.63 21.79 22.00 54,027 -0.26(-1.15%)
Sep 08, 2006 22.31 22.59 22.20 22.26 64,632 -0.12(-0.54%)
Sep 07, 2006 22.29 23.02 22.19 22.38 90,842 -0.14(-0.64%)
Sep 06, 2006 22.40 22.74 22.26 22.52 65,321 -0.10(-0.42%)
Sep 05, 2006 22.35 22.63 21.99 22.62 48,834 +0.38(+1.73%)
Sep 01, 2006 22.46 22.67 22.22 22.23 44,610 -0.09(-0.39%)
Aug 31, 2006 22.65 22.67 22.28 22.32 82,146 -0.18(-0.78%)
Aug 30, 2006 22.50 22.80 22.16 22.50 60,022 +0.11(+0.50%)
Aug 29, 2006 21.87 22.54 21.70 22.39 65,572 +0.66(+3.05%)
Aug 28, 2006 21.35 22.09 21.34 21.72 66,520 +0.36(+1.68%)
Aug 25, 2006 21.43 21.54 21.06 21.36 45,277 -0.09(-0.43%)
Aug 24, 2006 21.75 21.84 20.69 21.45 67,850 -0.14(-0.65%)
Aug 23, 2006 21.73 21.86 21.50 21.59 61,429 -0.04(-0.20%)
Aug 22, 2006 21.82 21.93 21.35 21.64 62,216 -0.30(-1.37%)
Aug 21, 2006 21.86 22.23 21.75 21.94 63,169 -0.10(-0.44%)
Aug 18, 2006 22.62 22.62 21.78 22.03 91,939 -0.45(-1.99%)
Aug 17, 2006 22.72 23.11 21.34 22.48 96,212 -0.94(-4.03%)
Aug 16, 2006 23.18 23.82 23.05 23.42 87,557 +0.25(+1.07%)
Aug 15, 2006 22.92 23.26 22.88 23.18 127,227 +0.60(+2.65%)
Aug 14, 2006 22.77 23.30 22.29 22.58 47,861 +0.00(+0.00%)
Aug 11, 2006 22.47 22.74 21.97 22.58 105,021 -0.06(-0.28%)
Aug 10, 2006 21.61 22.71 21.58 22.64 181,687 +0.91(+4.19%)
Aug 09, 2006 22.34 22.75 21.67 21.73 150,086 -0.35(-1.59%)
Aug 08, 2006 22.93 23.16 22.06 22.08 96,050 -0.85(-3.69%)
Aug 07, 2006 22.93 23.18 22.44 22.93 46,885 -0.22(-0.97%)
Aug 04, 2006 23.18 23.96 22.68 23.15 65,291 -0.57(-2.39%)
Aug 03, 2006 23.05 23.87 22.78 23.72 36,710 +0.42(+1.82%)
Aug 02, 2006 23.16 23.65 23.05 23.30 124,215 +0.35(+1.53%)
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.