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 31, 2006 26.13 26.13 24.88 25.23 115,513 -0.85(-3.25%)
May 30, 2006 26.29 26.37 25.91 26.08 188,681 -0.18(-0.67%)
May 26, 2006 26.44 26.49 25.89 26.25 76,563 -0.06(-0.21%)
May 25, 2006 26.21 26.40 25.61 26.31 85,773 +0.50(+1.95%)
May 24, 2006 25.62 26.05 24.17 25.81 222,206 +0.18(+0.72%)
May 23, 2006 25.87 26.75 25.55 25.62 197,124 +0.05(+0.19%)
May 22, 2006 24.97 25.96 24.95 25.57 258,809 +0.36(+1.43%)
May 19, 2006 25.59 26.41 23.78 25.21 565,447 -0.55(-2.14%)
May 18, 2006 26.66 26.99 25.46 25.77 466,260 -3.59(-12.22%)
May 17, 2006 30.57 30.57 29.35 29.35 80,249 -1.34(-4.37%)
May 16, 2006 29.89 31.02 29.89 30.70 105,933 +0.69(+2.29%)
May 15, 2006 30.89 31.15 29.69 30.01 115,023 -1.38(-4.40%)
May 12, 2006 31.48 31.73 30.20 31.39 148,946 -0.14(-0.46%)
May 11, 2006 32.54 32.63 31.54 31.54 67,138 -1.21(-3.69%)
May 10, 2006 32.66 33.30 32.12 32.74 58,289 -0.21(-0.63%)
May 09, 2006 33.03 33.03 32.53 32.95 56,566 -0.04(-0.12%)
May 08, 2006 33.25 33.25 32.60 32.99 76,514 -0.36(-1.08%)
May 05, 2006 33.61 34.13 33.25 33.35 88,708 +0.06(+0.17%)
May 04, 2006 33.06 33.40 32.49 33.29 61,894 +0.40(+1.21%)
May 03, 2006 32.49 33.36 31.89 32.89 57,032 +0.45(+1.38%)
May 02, 2006 32.14 32.64 31.89 32.45 53,219 +0.30(+0.94%)
May 01, 2006 32.53 32.81 32.05 32.14 77,158 -0.25(-0.76%)
Apr 28, 2006 32.29 33.39 31.98 32.39 46,672 -0.01(-0.02%)
Apr 27, 2006 32.66 33.59 32.20 32.40 61,643 -0.57(-1.72%)
Apr 26, 2006 33.06 33.16 32.61 32.97 43,434 -0.10(-0.29%)
Apr 25, 2006 32.98 33.09 31.84 33.06 123,150 +0.11(+0.34%)
Apr 24, 2006 33.06 33.45 32.53 32.95 88,932 -0.34(-1.01%)
Apr 21, 2006 33.42 33.69 33.09 33.29 97,075 +0.15(+0.46%)
Apr 20, 2006 33.09 33.37 32.72 33.13 88,322 +0.26(+0.80%)
Apr 19, 2006 31.76 33.13 31.76 32.87 137,237 +1.31(+4.15%)
Apr 18, 2006 30.70 31.56 30.61 31.56 106,951 +0.86(+2.78%)
Apr 17, 2006 30.77 30.94 30.33 30.70 87,512 -0.11(-0.36%)
Apr 13, 2006 30.86 30.98 30.59 30.82 45,189 -0.18(-0.57%)
Apr 12, 2006 30.80 31.30 30.44 30.99 37,234 +0.19(+0.62%)
Apr 11, 2006 31.04 31.25 30.53 30.80 106,211 -0.22(-0.72%)
Apr 10, 2006 30.95 31.69 30.89 31.02 80,484 +0.01(+0.03%)
Apr 07, 2006 31.75 31.92 30.94 31.02 91,140 -0.42(-1.35%)
Apr 06, 2006 31.80 31.80 30.93 31.44 113,596 -0.18(-0.56%)
Apr 05, 2006 31.44 31.91 30.98 31.62 113,411 +0.45(+1.44%)
Apr 04, 2006 30.94 31.75 30.62 31.17 133,397 +0.00(+0.00%)
Apr 03, 2006 31.11 31.42 31.00 31.17 90,832 -0.09(-0.28%)
Mar 31, 2006 30.74 31.43 30.02 31.26 161,675 +0.79(+2.60%)
Mar 30, 2006 31.17 31.17 30.11 30.46 79,938 -0.69(-2.21%)
Mar 29, 2006 30.15 31.56 30.11 31.15 112,475 +1.17(+3.92%)
Mar 28, 2006 30.38 30.38 29.97 29.98 43,527 -0.54(-1.76%)
Mar 27, 2006 30.21 30.74 30.19 30.51 95,251 +0.33(+1.09%)
Mar 24, 2006 29.22 30.26 29.22 30.19 93,453 +1.05(+3.59%)
Mar 23, 2006 29.87 30.07 29.12 29.14 96,974 -0.67(-2.25%)
Mar 22, 2006 28.23 29.81 28.10 29.81 169,298 +1.44(+5.07%)
Mar 21, 2006 28.26 29.91 28.26 28.37 221,740 +0.03(+0.11%)
Mar 20, 2006 28.43 28.54 27.98 28.34 78,437 -0.10(-0.37%)
Mar 17, 2006 28.42 28.72 28.28 28.44 265,861 +0.03(+0.11%)
Mar 16, 2006 27.97 28.64 27.91 28.41 94,027 +0.49(+1.75%)
Mar 15, 2006 27.89 27.97 27.52 27.92 66,220 +0.17(+0.60%)
Mar 14, 2006 27.11 27.76 26.52 27.76 105,048 +0.58(+2.12%)
Mar 13, 2006 27.32 27.37 27.01 27.18 75,518 +0.18(+0.65%)
Mar 10, 2006 26.37 27.16 24.95 27.00 141,225 +0.60(+2.27%)
Mar 09, 2006 27.79 27.97 26.41 26.41 230,617 -1.26(-4.56%)
Mar 08, 2006 28.36 28.36 26.57 27.67 123,030 -0.15(-0.55%)
Mar 07, 2006 28.28 28.96 27.60 27.82 131,006 -0.52(-1.83%)
Mar 06, 2006 28.10 28.41 27.67 28.34 50,369 -0.07(-0.25%)
Mar 03, 2006 28.37 29.08 27.90 28.41 58,354 -0.12(-0.42%)
Mar 02, 2006 28.87 29.01 28.33 28.53 94,567 -0.24(-0.83%)
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.