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 31, 2003 6.537 6.765 6.537 6.681 13,513 +0.12(+1.83%)
Mar 28, 2003 6.581 6.589 6.517 6.561 8,633 -0.02(-0.36%)
Mar 27, 2003 6.449 6.585 6.426 6.585 12,387 +0.14(+2.17%)
Mar 26, 2003 6.294 6.473 6.294 6.445 30,906 -0.00(-0.06%)
Mar 25, 2003 6.393 6.513 6.373 6.449 81,958 +0.00(+0.06%)
Mar 24, 2003 6.393 6.548 6.194 6.445 25,150 -0.11(-1.71%)
Mar 21, 2003 6.593 6.633 6.278 6.557 3,903,993 -0.07(-1.01%)
Mar 20, 2003 6.581 6.633 6.473 6.624 43,419 +0.03(+0.41%)
Mar 19, 2003 6.593 6.789 6.589 6.597 27,653 +0.06(+0.86%)
Mar 18, 2003 6.597 6.605 6.509 6.541 17,142 -0.05(-0.78%)
Mar 17, 2003 6.697 6.733 6.469 6.593 21,013 -0.07(-1.03%)
Mar 14, 2003 6.793 6.829 6.597 6.661 16,892 -0.09(-1.36%)
Mar 13, 2003 6.621 6.793 6.537 6.753 35,411 +0.36(+5.69%)
Mar 12, 2003 6.613 6.781 6.154 6.389 44,564 -0.18(-2.74%)
Mar 11, 2003 7.205 7.392 6.318 6.569 93,345 -0.82(-11.14%)
Mar 10, 2003 7.153 7.496 7.153 7.392 64,941 +0.02(+0.27%)
Mar 07, 2003 7.213 7.372 7.201 7.372 20,145 +0.14(+1.93%)
Mar 06, 2003 7.329 7.344 7.145 7.233 15,891 -0.16(-2.16%)
Mar 05, 2003 7.392 7.412 7.352 7.392 10,135 +0.01(+0.16%)
Mar 04, 2003 7.352 7.432 7.340 7.380 21,897 +0.03(+0.38%)
Mar 03, 2003 7.536 7.536 7.336 7.352 19,019 -0.01(-0.11%)
Feb 28, 2003 7.245 7.556 7.245 7.360 6,756 +0.04(+0.60%)
Feb 27, 2003 7.472 7.592 7.257 7.317 12,012 -0.14(-1.82%)
Feb 26, 2003 7.496 7.552 7.432 7.452 10,886 -0.04(-0.48%)
Feb 25, 2003 7.297 7.500 7.097 7.488 19,144 -0.01(-0.16%)
Feb 24, 2003 7.492 7.512 7.297 7.500 45,171 -0.02(-0.32%)
Feb 21, 2003 7.572 7.572 7.440 7.524 43,419 +0.01(+0.16%)
Feb 20, 2003 7.197 7.572 7.197 7.512 36,912 -0.01(-0.16%)
Feb 19, 2003 7.285 7.592 7.281 7.524 40,541 +0.17(+2.34%)
Feb 18, 2003 7.392 7.392 7.093 7.352 14,890 -0.04(-0.49%)
Feb 14, 2003 7.245 7.392 7.197 7.388 20,020 +0.15(+2.04%)
Feb 13, 2003 7.017 7.241 6.793 7.241 54,931 +0.34(+4.98%)
Feb 12, 2003 6.633 6.945 6.577 6.897 20,395 +0.30(+4.61%)
Feb 11, 2003 6.385 6.633 6.298 6.593 50,551 +0.27(+4.30%)
Feb 10, 2003 6.278 6.373 6.278 6.322 5,380 +0.02(+0.32%)
Feb 07, 2003 6.413 6.473 6.198 6.302 17,768 -0.13(-1.99%)
Feb 06, 2003 6.393 6.465 6.361 6.429 4,504 +0.04(+0.56%)
Feb 05, 2003 6.294 6.393 6.278 6.393 7,007 +0.11(+1.72%)
Feb 04, 2003 6.290 6.290 6.274 6.286 5,130 +0.02(+0.32%)
Feb 03, 2003 6.298 6.314 6.262 6.266 18,268 -0.05(-0.83%)
Jan 31, 2003 6.318 6.393 6.314 6.318 4,379 -0.02(-0.25%)
Jan 30, 2003 6.274 6.393 6.274 6.334 12,262 +0.06(+0.96%)
Jan 29, 2003 6.369 6.373 6.222 6.274 19,019 -0.02(-0.32%)
Jan 28, 2003 6.353 6.409 6.294 6.294 18,518 -0.10(-1.50%)
Jan 27, 2003 6.493 6.493 6.373 6.389 9,759 -0.10(-1.48%)
Jan 24, 2003 6.457 6.485 6.433 6.485 9,259 +0.03(+0.50%)
Jan 23, 2003 6.393 6.461 6.393 6.453 6,506 +0.07(+1.06%)
Jan 22, 2003 6.298 6.385 6.266 6.385 19,269 +0.03(+0.44%)
Jan 21, 2003 6.569 6.569 6.322 6.357 23,899 +0.04(+0.70%)
Jan 17, 2003 6.573 6.657 6.286 6.314 35,536 -0.28(-4.24%)
Jan 16, 2003 6.873 6.893 6.593 6.593 23,649 -6.99(-51.47%)
Jan 14, 2003 13.76 13.79 13.55 13.59 10,635 -0.09(-0.64%)
Jan 13, 2003 13.53 13.77 13.53 13.67 15,891 +0.09(+0.65%)
Jan 10, 2003 13.68 13.70 13.51 13.59 10,135 -0.04(-0.29%)
Jan 09, 2003 13.59 13.63 13.55 13.63 19,019 +0.04(+0.29%)
Jan 08, 2003 13.53 13.74 13.53 13.59 15,515 +0.00(+0.00%)
Jan 07, 2003 13.77 13.80 13.53 13.59 22,022 -0.11(-0.82%)
Jan 06, 2003 14.21 14.21 13.69 13.70 12,137 +0.01(+0.09%)
Jan 03, 2003 14.03 14.09 13.69 13.69 19,519 -0.10(-0.70%)
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.