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 (%)
Feb 28, 2002 8.691 8.811 7.892 8.811 6,756 +0.38(+4.50%)
Feb 27, 2002 8.391 8.831 8.391 8.431 1,876 -0.34(-3.87%)
Feb 26, 2002 8.771 8.771 8.771 8.771 125 -0.04(-0.41%)
Feb 25, 2002 8.391 8.807 7.972 8.807 4,004 +0.58(+6.99%)
Feb 22, 2002 6.993 8.391 6.989 8.232 26,652 +0.42(+5.32%)
Feb 21, 2002 8.112 8.112 7.676 7.816 113,616 -0.40(-4.86%)
Feb 20, 2002 8.793 8.843 8.192 8.216 26,902 -0.58(-6.55%)
Feb 19, 2002 8.811 8.951 8.791 8.791 14,765 -0.06(-0.68%)
Feb 18, 2002 9.031 9.031 8.851 8.851 4,004 +0.00(+0.00%)
Feb 15, 2002 9.031 9.031 8.851 8.851 4,004 -0.34(-3.70%)
Feb 14, 2002 9.211 9.338 9.091 9.191 3,753 -0.04(-0.43%)
Feb 13, 2002 9.350 9.350 9.231 9.231 19,519 +0.02(+0.22%)
Feb 12, 2002 9.191 9.211 9.191 9.211 4,254 +0.12(+1.32%)
Feb 11, 2002 8.795 9.350 8.795 9.091 4,504 -0.26(-2.78%)
Feb 08, 2002 9.350 9.386 9.334 9.350 14,389 +0.56(+6.36%)
Feb 07, 2002 9.386 9.386 8.751 8.791 11,261 -0.60(-6.38%)
Feb 06, 2002 9.390 9.390 9.390 9.390 125 +0.40(+4.44%)
Feb 05, 2002 8.991 8.991 8.991 8.991 375 +0.00(+0.00%)
Feb 04, 2002 9.095 9.095 8.991 8.991 250 -0.39(-4.13%)
Feb 01, 2002 9.342 9.378 9.191 9.378 7,632 +0.37(+4.08%)
Jan 31, 2002 9.074 9.382 8.991 9.011 5,755 -0.38(-4.04%)
Jan 30, 2002 9.267 9.390 9.091 9.390 21,021 +0.20(+2.17%)
Jan 29, 2002 9.085 9.191 8.987 9.191 3,878 +0.20(+2.22%)
Jan 28, 2002 8.997 9.071 8.991 8.991 3,503 -0.04(-0.44%)
Jan 25, 2002 8.992 9.151 8.991 9.031 2,127 -0.08(-0.83%)
Jan 24, 2002 8.991 9.107 8.991 9.107 4,879 +0.22(+2.43%)
Jan 23, 2002 8.891 8.891 8.891 8.891 625 -0.06(-0.67%)
Jan 22, 2002 8.591 9.290 8.192 8.951 25,275 +0.36(+4.14%)
Jan 21, 2002 9.031 9.091 8.595 8.595 5,005 +0.00(+0.00%)
Jan 18, 2002 9.031 9.091 8.595 8.595 5,005 -0.68(-7.36%)
Jan 17, 2002 9.362 9.362 9.278 9.278 1,376 +0.09(+0.96%)
Jan 16, 2002 9.191 9.271 9.011 9.191 10,635 -0.08(-0.86%)
Jan 15, 2002 9.322 9.322 9.091 9.271 11,011 -0.06(-0.64%)
Jan 14, 2002 9.211 9.330 9.051 9.330 8,008 +0.12(+1.30%)
Jan 11, 2002 9.290 9.290 9.211 9.211 5,130 -0.08(-0.86%)
Jan 10, 2002 9.310 9.370 9.267 9.290 8,884 +0.04(+0.43%)
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.