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 (%)
Dec 31, 2009 25.89 25.33 25.33 25.33 72,323 -0.64(-2.46%)
Dec 30, 2009 25.85 25.97 25.56 25.97 30,272 +0.02(+0.06%)
Dec 29, 2009 26.32 26.41 25.79 25.95 36,448 -0.22(-0.86%)
Dec 28, 2009 25.94 26.47 25.93 26.17 27,688 -0.08(-0.30%)
Dec 24, 2009 25.93 26.47 25.89 26.25 13,960 +0.37(+1.42%)
Dec 23, 2009 25.86 26.07 25.63 25.89 32,517 +0.14(+0.56%)
Dec 22, 2009 25.77 25.92 25.57 25.74 43,474 -0.06(-0.22%)
Dec 21, 2009 25.87 25.95 25.61 25.80 54,077 +0.02(+0.06%)
Dec 18, 2009 25.93 25.97 25.34 25.78 217,478 +0.16(+0.62%)
Dec 17, 2009 25.85 25.90 25.54 25.62 62,202 -0.33(-1.26%)
Dec 16, 2009 25.89 25.96 25.46 25.95 63,293 +0.34(+1.31%)
Dec 15, 2009 25.59 25.86 25.57 25.61 54,819 -0.21(-0.80%)
Dec 14, 2009 25.35 25.96 24.95 25.82 52,568 +0.73(+2.90%)
Dec 11, 2009 24.77 25.10 24.67 25.09 50,228 +0.38(+1.52%)
Dec 10, 2009 24.34 24.77 24.14 24.72 66,939 +0.41(+1.68%)
Dec 09, 2009 24.02 24.34 23.83 24.31 42,510 +0.38(+1.60%)
Dec 08, 2009 24.11 24.38 23.78 23.93 59,547 -0.25(-1.02%)
Dec 07, 2009 24.08 24.20 23.62 24.18 106,556 +0.16(+0.67%)
Dec 04, 2009 23.29 24.06 23.29 24.02 70,584 +1.17(+5.11%)
Dec 03, 2009 22.72 23.58 22.57 22.85 114,629 +0.28(+1.24%)
Dec 02, 2009 21.59 22.83 21.50 22.57 105,930 +1.05(+4.86%)
Dec 01, 2009 21.77 21.82 21.10 21.52 114,555 -0.05(-0.22%)
Nov 30, 2009 21.59 21.80 20.66 21.57 97,116 -0.12(-0.55%)
Nov 27, 2009 21.46 22.03 21.29 21.69 41,695 -0.60(-2.69%)
Nov 25, 2009 22.85 22.85 22.26 22.29 26,634 -0.52(-2.28%)
Nov 24, 2009 23.05 23.05 22.50 22.81 42,563 -0.24(-1.04%)
Nov 23, 2009 21.83 23.15 21.83 23.05 79,890 +1.47(+6.81%)
Nov 20, 2009 21.73 21.73 21.19 21.58 77,157 +0.52(+2.47%)
Nov 19, 2009 21.44 21.69 20.79 21.06 82,231 -0.63(-2.91%)
Nov 18, 2009 21.58 21.70 20.88 21.69 45,198 +0.00(+0.00%)
Nov 17, 2009 21.95 22.10 21.15 21.69 30,338 -0.44(-1.99%)
Nov 16, 2009 21.42 22.32 21.18 22.13 73,023 +0.90(+4.25%)
Nov 13, 2009 20.79 21.53 20.02 21.23 64,883 +0.46(+2.19%)
Nov 12, 2009 20.97 21.56 20.32 20.77 89,171 -0.30(-1.44%)
Nov 11, 2009 20.83 21.13 20.66 21.07 58,099 +0.33(+1.58%)
Nov 10, 2009 20.63 20.88 20.58 20.75 44,983 -0.11(-0.54%)
Nov 09, 2009 20.48 20.87 19.80 20.86 35,261 +0.63(+3.12%)
Nov 06, 2009 20.08 20.40 19.92 20.23 33,967 -0.16(-0.78%)
Nov 05, 2009 19.76 20.49 19.76 20.39 41,169 +0.78(+4.00%)
Nov 04, 2009 19.92 20.08 19.47 19.60 57,675 -0.23(-1.17%)
Nov 03, 2009 19.22 19.88 19.22 19.84 62,850 +0.15(+0.77%)
Nov 02, 2009 20.25 20.29 19.21 19.68 38,149 -0.06(-0.28%)
Oct 30, 2009 20.32 20.44 19.56 19.74 79,880 -0.81(-3.93%)
Oct 29, 2009 20.22 20.91 19.98 20.55 75,581 +0.48(+2.39%)
Oct 28, 2009 20.61 20.91 20.05 20.07 70,313 -0.75(-3.61%)
Oct 27, 2009 20.82 21.20 20.67 20.82 57,513 +0.10(+0.50%)
Oct 26, 2009 21.23 21.45 20.51 20.71 54,842 -0.52(-2.45%)
Oct 23, 2009 21.59 22.18 20.97 21.23 96,845 -0.80(-3.63%)
Oct 22, 2009 21.73 22.14 21.39 22.03 40,087 +0.18(+0.84%)
Oct 21, 2009 21.82 22.66 21.82 21.85 61,965 -0.20(-0.91%)
Oct 20, 2009 21.97 22.29 21.75 22.05 47,653 -0.27(-1.22%)
Oct 19, 2009 22.08 22.46 21.69 22.32 28,470 +0.38(+1.75%)
Oct 16, 2009 22.17 22.35 21.36 21.94 56,263 -0.39(-1.75%)
Oct 15, 2009 22.40 22.66 22.14 22.33 28,281 -0.17(-0.75%)
Oct 14, 2009 22.30 22.58 22.08 22.50 41,723 +0.51(+2.33%)
Oct 13, 2009 22.29 22.39 21.71 21.99 35,160 -0.34(-1.50%)
Oct 12, 2009 22.40 22.70 22.02 22.32 41,082 +0.07(+0.32%)
Oct 09, 2009 22.09 22.35 21.72 22.25 43,857 +0.18(+0.80%)
Oct 08, 2009 22.15 22.57 21.97 22.07 51,346 +0.08(+0.36%)
Oct 07, 2009 21.94 22.15 21.86 21.99 42,891 -0.13(-0.58%)
Oct 06, 2009 21.35 22.16 21.31 22.12 47,522 +0.98(+4.61%)
Oct 05, 2009 20.90 21.32 20.83 21.15 39,908 +0.22(+1.07%)
Oct 02, 2009 20.51 21.07 20.36 20.92 64,019 +0.28(+1.35%)
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.