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 (%)
Aug 31, 2015 16.24 16.47 15.99 16.43 207,167 +0.11(+0.67%)
Aug 28, 2015 15.95 16.39 15.77 16.32 175,611 +0.30(+1.87%)
Aug 27, 2015 15.64 16.18 15.44 16.02 199,180 +0.44(+2.79%)
Aug 26, 2015 15.61 15.66 15.35 15.59 290,229 +0.34(+2.20%)
Aug 25, 2015 16.33 16.58 15.15 15.25 312,827 -0.57(-3.61%)
Aug 24, 2015 15.44 16.39 15.42 15.82 418,805 -0.44(-2.68%)
Aug 21, 2015 15.85 16.97 16.33 16.26 356,507 -0.07(-0.44%)
Aug 20, 2015 16.20 17.21 14.77 16.33 582,516 -0.58(-3.43%)
Aug 19, 2015 16.86 17.00 16.76 16.91 156,501 -0.02(-0.11%)
Aug 18, 2015 16.79 17.07 16.75 16.93 170,376 +0.13(+0.76%)
Aug 17, 2015 16.76 17.06 16.61 16.80 99,413 +0.01(+0.05%)
Aug 14, 2015 16.66 16.86 16.60 16.79 98,470 +0.05(+0.33%)
Aug 13, 2015 17.25 17.37 16.70 16.74 147,455 -0.53(-3.05%)
Aug 12, 2015 17.14 17.43 16.89 17.26 143,827 +0.05(+0.32%)
Aug 11, 2015 17.16 17.28 17.00 17.21 109,220 -0.07(-0.42%)
Aug 10, 2015 17.02 17.37 17.02 17.28 141,992 +0.33(+1.93%)
Aug 07, 2015 16.94 17.19 16.94 16.95 125,810 -0.11(-0.64%)
Aug 06, 2015 16.97 17.21 16.78 17.06 187,203 +0.15(+0.91%)
Aug 05, 2015 17.43 17.62 16.88 16.91 190,588 -0.51(-2.91%)
Aug 04, 2015 17.43 17.50 17.22 17.42 118,141 -0.05(-0.31%)
Aug 03, 2015 17.65 17.71 17.27 17.47 123,283 -0.15(-0.82%)
Jul 31, 2015 17.57 17.78 17.54 17.62 113,260 +0.05(+0.31%)
Jul 30, 2015 17.23 17.63 17.13 17.56 140,215 +0.25(+1.47%)
Jul 29, 2015 17.20 17.49 17.18 17.31 111,158 +0.13(+0.74%)
Jul 28, 2015 17.41 17.41 17.15 17.18 169,779 -0.15(-0.89%)
Jul 27, 2015 17.27 17.35 17.11 17.34 148,326 +0.11(+0.63%)
Jul 24, 2015 17.35 17.54 17.19 17.23 216,079 -0.15(-0.89%)
Jul 23, 2015 17.67 17.67 17.17 17.38 172,838 -0.21(-1.19%)
Jul 22, 2015 17.78 17.80 17.53 17.59 128,381 -0.23(-1.27%)
Jul 21, 2015 17.83 18.10 17.69 17.82 189,891 -0.02(-0.10%)
Jul 20, 2015 18.06 18.08 17.53 17.83 149,350 -0.13(-0.71%)
Jul 17, 2015 17.59 18.06 17.53 17.96 214,852 +0.44(+2.48%)
Jul 16, 2015 17.20 17.67 17.20 17.53 226,265 +0.34(+2.01%)
Jul 15, 2015 17.17 17.22 17.05 17.18 351,543 -0.04(-0.21%)
Jul 14, 2015 17.34 17.36 17.15 17.22 203,277 -0.02(-0.11%)
Jul 13, 2015 17.66 17.66 17.20 17.24 211,074 -0.34(-1.96%)
Jul 10, 2015 17.44 17.65 17.23 17.58 185,983 +0.31(+1.78%)
Jul 09, 2015 17.49 17.56 17.23 17.27 147,036 -0.05(-0.26%)
Jul 08, 2015 17.45 17.55 17.13 17.32 206,762 -0.24(-1.39%)
Jul 07, 2015 18.02 18.19 17.38 17.56 305,647 -0.53(-2.94%)
Jul 06, 2015 18.34 18.48 18.03 18.09 115,588 -0.35(-1.90%)
Jul 02, 2015 18.32 18.45 18.45 18.45 156,333 +0.18(+0.99%)
Jul 01, 2015 18.44 18.68 18.01 18.26 208,660 -0.04(-0.25%)
Jun 30, 2015 18.74 19.00 18.25 18.31 190,349 -0.25(-1.36%)
Jun 29, 2015 19.29 19.35 18.56 18.56 258,152 -0.82(-4.25%)
Jun 26, 2015 19.29 19.56 19.18 19.39 1,024,333 +0.07(+0.35%)
Jun 25, 2015 19.36 19.63 18.91 19.32 250,053 +0.06(+0.33%)
Jun 24, 2015 19.92 19.99 18.96 19.26 448,718 -0.69(-3.48%)
Jun 23, 2015 19.23 20.14 18.91 19.95 560,296 +0.77(+4.04%)
Jun 22, 2015 17.80 19.25 17.72 19.17 465,450 +1.93(+11.18%)
Jun 19, 2015 17.45 17.61 17.19 17.25 478,200 -0.20(-1.14%)
Jun 18, 2015 17.81 17.90 17.27 17.45 218,204 -0.35(-1.97%)
Jun 17, 2015 17.60 17.86 17.49 17.80 133,866 +0.22(+1.23%)
Jun 16, 2015 17.73 17.90 17.43 17.58 223,246 -0.14(-0.76%)
Jun 15, 2015 18.30 18.31 17.63 17.72 183,018 -0.65(-3.53%)
Jun 12, 2015 18.39 18.50 18.23 18.36 130,274 -0.09(-0.49%)
Jun 11, 2015 18.10 18.62 18.03 18.45 161,885 +0.55(+3.07%)
Jun 10, 2015 17.91 18.36 17.86 17.90 179,042 +0.10(+0.56%)
Jun 09, 2015 17.90 18.00 17.56 17.81 145,676 -0.07(-0.40%)
Jun 08, 2015 17.54 17.99 17.51 17.88 151,820 +0.24(+1.38%)
Jun 05, 2015 17.48 17.74 17.18 17.63 114,196 +0.04(+0.21%)
Jun 04, 2015 17.63 17.63 17.36 17.60 114,866 -0.07(-0.41%)
Jun 03, 2015 17.24 17.74 17.24 17.67 171,882 +0.41(+2.40%)
Jun 02, 2015 17.19 17.53 17.13 17.26 147,968 -0.02(-0.10%)
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.