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 (%)
Mar 30, 2012 51.99 52.32 51.23 52.09 67,642 +0.73(+1.41%)
Mar 29, 2012 50.89 51.62 50.46 51.37 48,350 -0.09(-0.18%)
Mar 28, 2012 52.60 52.60 50.85 51.46 41,976 -0.94(-1.79%)
Mar 27, 2012 53.39 53.90 52.24 52.40 37,757 -0.74(-1.40%)
Mar 26, 2012 51.66 53.27 51.54 53.14 61,802 +2.02(+3.96%)
Mar 23, 2012 50.15 51.42 49.90 51.12 36,625 +0.90(+1.79%)
Mar 22, 2012 50.65 51.31 49.86 50.22 64,837 -1.15(-2.24%)
Mar 21, 2012 51.72 51.85 51.08 51.37 31,215 -0.28(-0.55%)
Mar 20, 2012 51.29 52.09 51.20 51.66 69,690 -0.23(-0.44%)
Mar 19, 2012 51.43 52.56 51.42 51.89 81,340 +0.58(+1.13%)
Mar 16, 2012 52.65 52.65 51.21 51.31 121,391 -1.09(-2.09%)
Mar 15, 2012 51.43 52.51 51.02 52.40 79,881 +1.25(+2.44%)
Mar 14, 2012 54.22 54.22 50.02 51.15 106,047 -3.35(-6.14%)
Mar 13, 2012 54.65 55.49 53.04 54.50 99,717 +2.05(+3.91%)
Mar 12, 2012 52.68 52.78 52.03 52.45 26,933 +0.15(+0.28%)
Mar 09, 2012 51.09 52.77 51.09 52.30 33,461 +1.14(+2.24%)
Mar 08, 2012 50.71 51.26 50.26 51.16 37,175 +0.80(+1.59%)
Mar 07, 2012 50.79 51.30 50.06 50.36 51,361 -0.40(-0.79%)
Mar 06, 2012 50.45 51.45 50.08 50.76 83,912 -0.37(-0.72%)
Mar 05, 2012 49.89 51.84 49.77 51.13 76,837 +1.02(+2.03%)
Mar 02, 2012 53.21 53.35 49.91 50.11 126,802 -2.89(-5.46%)
Mar 01, 2012 54.41 54.73 52.94 53.00 105,664 -0.83(-1.54%)
Feb 29, 2012 56.18 56.52 53.82 53.83 83,568 -2.19(-3.92%)
Feb 28, 2012 57.33 57.69 55.55 56.03 35,049 -0.96(-1.68%)
Feb 27, 2012 56.16 57.09 55.54 56.98 23,009 +0.08(+0.14%)
Feb 24, 2012 57.91 57.92 56.67 56.91 25,504 -1.00(-1.73%)
Feb 23, 2012 56.50 58.03 55.95 57.91 35,654 +1.57(+2.79%)
Feb 22, 2012 56.80 57.17 56.28 56.33 20,195 -0.74(-1.30%)
Feb 21, 2012 58.05 58.39 56.66 57.08 24,389 -0.87(-1.50%)
Feb 17, 2012 57.85 57.95 57.33 57.95 26,776 +0.04(+0.07%)
Feb 16, 2012 55.18 57.96 54.95 57.91 48,382 +2.59(+4.68%)
Feb 15, 2012 56.58 56.85 55.14 55.32 37,628 -1.00(-1.77%)
Feb 14, 2012 57.15 57.21 56.05 56.32 24,933 -1.19(-2.06%)
Feb 13, 2012 57.02 57.59 56.32 57.50 44,686 +1.40(+2.50%)
Feb 10, 2012 56.31 56.81 55.69 56.10 34,385 -0.88(-1.54%)
Feb 09, 2012 58.74 58.84 56.98 56.98 31,226 -1.66(-2.84%)
Feb 08, 2012 58.76 58.85 57.61 58.65 18,496 -0.03(-0.06%)
Feb 07, 2012 58.08 59.07 57.25 58.68 20,893 +0.65(+1.12%)
Feb 06, 2012 59.00 59.52 57.67 58.03 23,118 -1.49(-2.51%)
Feb 03, 2012 59.32 60.72 58.67 59.53 86,452 +1.51(+2.60%)
Feb 02, 2012 57.47 58.96 57.21 58.02 66,020 +0.34(+0.59%)
Feb 01, 2012 55.98 58.19 55.28 57.68 79,647 +2.27(+4.10%)
Jan 31, 2012 55.75 56.01 54.85 55.40 37,777 +0.15(+0.26%)
Jan 30, 2012 55.35 55.69 54.52 55.26 34,619 -0.76(-1.36%)
Jan 27, 2012 54.81 56.03 54.49 56.02 28,349 +0.79(+1.42%)
Jan 26, 2012 55.92 56.13 54.38 55.23 38,110 -0.39(-0.71%)
Jan 25, 2012 55.24 55.82 54.35 55.63 29,446 +0.32(+0.57%)
Jan 24, 2012 55.11 56.13 54.85 55.31 43,101 -0.26(-0.46%)
Jan 23, 2012 56.18 56.43 55.14 55.57 27,520 -0.73(-1.30%)
Jan 20, 2012 55.43 56.68 55.27 56.30 28,772 +0.70(+1.26%)
Jan 19, 2012 55.88 55.88 55.26 55.60 16,274 -0.15(-0.26%)
Jan 18, 2012 54.91 55.84 53.78 55.75 32,735 +0.91(+1.65%)
Jan 17, 2012 56.27 56.70 54.74 54.84 53,484 -0.62(-1.12%)
Jan 13, 2012 54.85 55.91 54.83 55.46 40,470 -0.33(-0.60%)
Jan 12, 2012 55.07 56.30 53.79 55.80 40,109 +0.76(+1.38%)
Jan 11, 2012 54.47 55.34 54.43 55.04 44,198 +0.32(+0.59%)
Jan 10, 2012 57.37 57.45 54.33 54.71 64,899 -1.58(-2.81%)
Jan 09, 2012 57.13 59.17 56.04 56.29 267,482 -0.37(-0.65%)
Jan 06, 2012 55.70 58.26 55.16 56.66 191,170 +1.08(+1.94%)
Jan 05, 2012 54.95 56.09 54.22 55.58 61,554 +0.31(+0.56%)
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.