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 (%)
Dec 30, 2005 23.41 23.49 23.02 23.06 77,222 -0.31(-1.33%)
Dec 29, 2005 23.82 23.82 23.22 23.37 62,731 -0.28(-1.18%)
Dec 28, 2005 23.17 23.81 22.78 23.65 64,941 +0.44(+1.89%)
Dec 27, 2005 23.77 24.34 22.98 23.21 125,378 -0.56(-2.35%)
Dec 23, 2005 24.26 24.26 23.72 23.77 38,351 -0.32(-1.33%)
Dec 22, 2005 24.27 24.30 23.92 24.09 79,571 +0.06(+0.27%)
Dec 21, 2005 23.92 24.53 23.86 24.02 85,518 -0.02(-0.10%)
Dec 20, 2005 24.99 24.99 24.05 24.05 111,604 -0.73(-2.94%)
Dec 19, 2005 25.84 25.84 24.57 24.77 70,265 -0.79(-3.09%)
Dec 16, 2005 25.49 26.00 25.39 25.57 178,729 +0.15(+0.60%)
Dec 15, 2005 26.13 26.19 24.89 25.41 85,108 -0.52(-2.00%)
Dec 14, 2005 25.53 26.32 25.41 25.93 139,786 +0.53(+2.08%)
Dec 13, 2005 24.73 25.44 24.47 25.41 85,997 +0.30(+1.18%)
Dec 12, 2005 25.53 25.71 25.06 25.11 52,755 -0.34(-1.35%)
Dec 09, 2005 25.17 25.53 24.96 25.45 66,255 +0.50(+1.99%)
Dec 08, 2005 24.79 25.24 24.61 24.96 76,075 -0.26(-1.05%)
Dec 07, 2005 25.37 25.41 25.04 25.22 74,656 -0.07(-0.28%)
Dec 06, 2005 25.25 25.47 25.07 25.29 93,561 -0.03(-0.13%)
Dec 05, 2005 25.43 25.55 24.97 25.33 55,484 +0.03(+0.13%)
Dec 02, 2005 25.47 25.65 24.94 25.29 64,980 -0.18(-0.69%)
Dec 01, 2005 24.69 25.53 24.69 25.47 99,852 +1.14(+4.70%)
Nov 30, 2005 24.53 24.67 23.47 24.33 225,894 -0.06(-0.23%)
Nov 29, 2005 24.26 24.96 24.10 24.38 64,251 +0.15(+0.63%)
Nov 28, 2005 24.77 24.85 24.11 24.23 114,646 -0.70(-2.79%)
Nov 25, 2005 25.07 25.16 24.61 24.93 43,209 +0.05(+0.19%)
Nov 23, 2005 25.37 25.41 24.77 24.88 46,801 -0.62(-2.41%)
Nov 22, 2005 25.85 25.89 25.28 25.49 101,911 -0.30(-1.18%)
Nov 21, 2005 24.72 25.93 24.72 25.80 223,441 +0.98(+3.96%)
Nov 18, 2005 24.16 24.92 23.98 24.81 133,318 +1.01(+4.23%)
Nov 17, 2005 23.11 23.82 23.11 23.81 300,613 +1.47(+6.58%)
Nov 16, 2005 24.18 24.43 22.00 22.34 562,892 -1.87(-7.73%)
Nov 15, 2005 24.71 25.17 24.10 24.21 104,350 -0.60(-2.42%)
Nov 14, 2005 25.72 25.72 24.42 24.81 96,095 -0.90(-3.51%)
Nov 11, 2005 25.14 25.78 25.02 25.71 60,026 +0.40(+1.58%)
Nov 10, 2005 25.50 25.67 24.33 25.31 159,687 -0.19(-0.75%)
Nov 09, 2005 25.06 25.91 24.09 25.50 155,903 +0.45(+1.79%)
Nov 08, 2005 26.16 26.16 24.61 25.05 151,424 -1.09(-4.16%)
Nov 07, 2005 26.41 26.49 25.94 26.14 88,900 -0.03(-0.12%)
Nov 04, 2005 25.78 26.17 25.53 26.17 124,840 +0.65(+2.54%)
Nov 03, 2005 25.91 26.36 25.19 25.53 172,581 +0.01(+0.03%)
Nov 02, 2005 24.57 25.61 24.38 25.52 198,107 +1.27(+5.24%)
Nov 01, 2005 25.30 25.33 24.14 24.25 267,685 -0.88(-3.50%)
Oct 31, 2005 23.98 25.57 23.53 25.13 517,041 +2.03(+8.79%)
Oct 28, 2005 22.31 23.18 22.31 23.10 110,191 +0.80(+3.58%)
Oct 27, 2005 22.95 22.98 22.07 22.30 61,265 -0.65(-2.82%)
Oct 26, 2005 23.02 23.26 22.70 22.94 76,934 -0.03(-0.14%)
Oct 25, 2005 23.44 23.44 22.06 22.98 176,367 -0.46(-1.98%)
Oct 24, 2005 23.55 23.65 23.23 23.44 169,140 +0.06(+0.24%)
Oct 21, 2005 23.98 23.98 23.08 23.38 167,417 -0.59(-2.47%)
Oct 20, 2005 23.98 24.10 23.58 23.98 132,604 +0.14(+0.60%)
Oct 19, 2005 23.59 23.95 23.04 23.83 125,255 +0.25(+1.05%)
Oct 18, 2005 23.62 23.62 23.36 23.58 87,121 +0.02(+0.10%)
Oct 17, 2005 23.17 23.59 23.14 23.56 103,393 +0.40(+1.73%)
Oct 14, 2005 23.11 23.18 22.78 23.16 82,113 +0.34(+1.51%)
Oct 13, 2005 22.51 22.99 22.38 22.82 103,648 -0.11(-0.49%)
Oct 12, 2005 23.21 23.26 22.70 22.93 64,432 -0.27(-1.17%)
Oct 11, 2005 23.54 23.66 23.10 23.20 58,842 -0.31(-1.33%)
Oct 10, 2005 23.27 23.62 22.97 23.51 52,902 +0.40(+1.73%)
Oct 07, 2005 22.57 23.50 22.57 23.11 48,982 +0.42(+1.87%)
Oct 06, 2005 23.42 23.72 21.83 22.69 203,441 -0.82(-3.47%)
Oct 05, 2005 23.48 24.20 23.34 23.50 95,665 -0.08(-0.34%)
Oct 04, 2005 24.04 24.19 23.54 23.58 131,269 -0.28(-1.17%)
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.