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 (%)
May 30, 2003 7.828 8.032 7.604 7.816 34,660 +0.10(+1.29%)
May 29, 2003 7.464 7.800 7.416 7.716 59,936 +0.27(+3.61%)
May 28, 2003 7.324 7.488 7.324 7.448 71,698 +0.12(+1.62%)
May 27, 2003 7.193 7.392 7.193 7.329 100,227 +0.10(+1.33%)
May 23, 2003 7.193 7.257 7.193 7.233 28,028 -0.08(-1.09%)
May 22, 2003 7.233 7.392 7.233 7.313 46,672 +0.12(+1.72%)
May 21, 2003 7.145 7.253 7.121 7.189 39,915 +0.04(+0.62%)
May 20, 2003 7.025 7.193 6.953 7.145 99,351 +0.28(+4.07%)
May 19, 2003 6.493 7.273 6.493 6.865 98,475 +0.32(+4.95%)
May 16, 2003 6.513 6.557 6.493 6.541 10,260 +0.05(+0.74%)
May 15, 2003 6.473 6.513 6.473 6.493 15,140 -0.06(-0.85%)
May 14, 2003 6.373 6.673 6.314 6.549 28,404 +0.03(+0.43%)
May 13, 2003 6.593 6.593 6.493 6.521 7,257 -0.00(-0.06%)
May 12, 2003 6.473 6.633 6.353 6.525 34,285 -0.06(-0.90%)
May 09, 2003 6.713 6.737 6.413 6.584 42,293 -0.13(-1.92%)
May 08, 2003 6.669 6.757 6.653 6.713 31,407 +0.08(+1.20%)
May 07, 2003 6.641 6.697 6.593 6.633 31,407 -0.04(-0.60%)
May 06, 2003 6.653 6.693 6.593 6.673 53,679 +0.07(+1.03%)
May 05, 2003 6.613 6.613 6.573 6.605 98,100 +0.01(+0.12%)
May 02, 2003 6.593 6.597 6.537 6.597 22,648 +0.02(+0.30%)
May 01, 2003 6.705 6.789 6.533 6.577 28,404 -0.05(-0.78%)
Apr 30, 2003 6.569 6.713 6.569 6.629 57,809 +0.09(+1.34%)
Apr 29, 2003 6.605 6.737 6.537 6.542 15,640 -0.10(-1.56%)
Apr 28, 2003 6.593 6.645 6.577 6.645 13,013 +0.09(+1.40%)
Apr 25, 2003 6.417 6.565 6.413 6.553 35,536 +0.14(+2.12%)
Apr 24, 2003 6.493 6.553 6.413 6.417 8,508 -0.08(-1.23%)
Apr 23, 2003 6.549 6.553 6.393 6.497 48,049 -0.06(-0.85%)
Apr 22, 2003 6.393 6.557 6.294 6.553 89,716 +0.18(+2.82%)
Apr 21, 2003 6.405 6.405 6.042 6.373 35,536 -0.02(-0.37%)
Apr 17, 2003 6.226 6.405 6.226 6.397 22,523 +0.11(+1.72%)
Apr 16, 2003 6.334 6.413 6.074 6.290 42,918 -0.18(-2.84%)
Apr 15, 2003 6.513 6.525 6.473 6.473 14,014 -0.02(-0.25%)
Apr 14, 2003 6.573 6.573 6.477 6.489 14,264 -0.10(-1.46%)
Apr 11, 2003 6.533 6.593 6.529 6.585 8,633 -0.01(-0.12%)
Apr 10, 2003 6.513 6.593 6.513 6.593 55,306 +0.01(+0.12%)
Apr 09, 2003 6.593 6.593 6.541 6.585 37,037 -0.01(-0.12%)
Apr 08, 2003 6.513 6.593 6.513 6.593 50,676 +0.00(+0.00%)
Apr 07, 2003 6.609 6.609 6.573 6.593 16,642 +0.00(+0.00%)
Apr 04, 2003 6.733 6.733 6.557 6.593 86,588 -0.12(-1.79%)
Apr 03, 2003 6.793 6.793 6.713 6.713 63,565 -0.07(-1.00%)
Apr 02, 2003 6.773 6.781 6.741 6.781 17,392 +0.06(+0.89%)
Apr 01, 2003 6.721 6.781 6.717 6.721 16,391 +0.04(+0.60%)
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%)
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.