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, 2006 22.65 22.67 22.28 22.32 82,146 -0.18(-0.78%)
Aug 30, 2006 22.50 22.80 22.16 22.50 60,022 +0.11(+0.50%)
Aug 29, 2006 21.87 22.54 21.70 22.39 65,572 +0.66(+3.05%)
Aug 28, 2006 21.35 22.09 21.34 21.72 66,520 +0.36(+1.68%)
Aug 25, 2006 21.43 21.54 21.06 21.36 45,277 -0.09(-0.43%)
Aug 24, 2006 21.75 21.84 20.69 21.45 67,850 -0.14(-0.65%)
Aug 23, 2006 21.73 21.86 21.50 21.59 61,429 -0.04(-0.20%)
Aug 22, 2006 21.82 21.93 21.35 21.64 62,216 -0.30(-1.37%)
Aug 21, 2006 21.86 22.23 21.75 21.94 63,169 -0.10(-0.44%)
Aug 18, 2006 22.62 22.62 21.78 22.03 91,939 -0.45(-1.99%)
Aug 17, 2006 22.72 23.11 21.34 22.48 96,212 -0.94(-4.03%)
Aug 16, 2006 23.18 23.82 23.05 23.42 87,557 +0.25(+1.07%)
Aug 15, 2006 22.92 23.26 22.88 23.18 127,227 +0.60(+2.65%)
Aug 14, 2006 22.77 23.30 22.29 22.58 47,861 +0.00(+0.00%)
Aug 11, 2006 22.47 22.74 21.97 22.58 105,021 -0.06(-0.28%)
Aug 10, 2006 21.61 22.71 21.58 22.64 181,687 +0.91(+4.19%)
Aug 09, 2006 22.34 22.75 21.67 21.73 150,086 -0.35(-1.59%)
Aug 08, 2006 22.93 23.16 22.06 22.08 96,050 -0.85(-3.69%)
Aug 07, 2006 22.93 23.18 22.44 22.93 46,885 -0.22(-0.97%)
Aug 04, 2006 23.18 23.96 22.68 23.15 65,291 -0.57(-2.39%)
Aug 03, 2006 23.05 23.87 22.78 23.72 36,710 +0.42(+1.82%)
Aug 02, 2006 23.16 23.65 23.05 23.30 124,215 +0.35(+1.53%)
Aug 01, 2006 23.57 23.76 22.49 22.94 203,700 -0.88(-3.69%)
Jul 31, 2006 23.75 23.95 23.42 23.82 95,946 -0.12(-0.50%)
Jul 28, 2006 23.27 24.24 23.23 23.94 49,555 +0.86(+3.74%)
Jul 27, 2006 23.57 24.32 22.99 23.08 113,813 -0.30(-1.26%)
Jul 26, 2006 23.98 23.98 23.01 23.38 141,669 -0.82(-3.40%)
Jul 25, 2006 24.04 24.53 23.60 24.20 370,844 +0.26(+1.10%)
Jul 24, 2006 23.30 24.14 23.45 23.94 60,180 +0.64(+2.74%)
Jul 21, 2006 23.06 23.41 22.33 23.30 107,945 +0.23(+1.00%)
Jul 20, 2006 23.94 24.17 22.70 23.06 98,268 -0.64(-2.70%)
Jul 19, 2006 22.46 24.11 22.46 23.70 93,657 +1.35(+6.04%)
Jul 18, 2006 21.59 22.46 21.25 22.35 99,086 +0.93(+4.33%)
Jul 17, 2006 21.35 21.56 20.69 21.43 72,526 +0.05(+0.22%)
Jul 14, 2006 21.38 21.77 20.85 21.38 72,485 -0.15(-0.71%)
Jul 13, 2006 22.05 22.19 21.37 21.53 66,601 -0.71(-3.20%)
Jul 12, 2006 23.00 23.02 22.07 22.24 39,449 -0.82(-3.54%)
Jul 11, 2006 23.16 23.16 22.49 23.06 77,832 -0.28(-1.20%)
Jul 10, 2006 23.94 24.12 22.71 23.34 130,591 -0.44(-1.85%)
Jul 07, 2006 24.60 24.93 23.78 23.78 52,926 -0.84(-3.41%)
Jul 06, 2006 24.57 25.01 24.42 24.61 54,335 +0.10(+0.42%)
Jul 05, 2006 25.21 25.28 24.01 24.51 62,480 -0.95(-3.73%)
Jul 03, 2006 25.25 25.57 25.25 25.46 31,271 +0.29(+1.14%)
Jun 30, 2006 25.04 25.45 24.81 25.17 170,984 +0.11(+0.45%)
Jun 29, 2006 23.59 25.07 23.46 25.06 84,336 +1.62(+6.92%)
Jun 28, 2006 23.17 23.50 22.98 23.44 59,728 +0.35(+1.52%)
Jun 27, 2006 24.20 24.42 23.09 23.09 54,215 -1.17(-4.81%)
Jun 26, 2006 23.68 24.47 23.40 24.26 81,208 +0.80(+3.41%)
Jun 23, 2006 23.58 23.94 23.32 23.46 52,660 -0.18(-0.74%)
Jun 22, 2006 23.10 23.74 22.94 23.63 318,781 +0.38(+1.65%)
Jun 21, 2006 22.79 23.62 22.78 23.25 35,772 +0.39(+1.71%)
Jun 20, 2006 23.21 23.51 22.81 22.86 119,790 -0.31(-1.35%)
Jun 19, 2006 23.94 24.14 23.00 23.17 67,009 -0.72(-3.01%)
Jun 16, 2006 23.55 24.30 23.23 23.89 351,353 +0.35(+1.49%)
Jun 15, 2006 22.39 23.62 22.08 23.54 88,116 +1.42(+6.43%)
Jun 14, 2006 21.94 22.27 21.61 22.11 93,934 +0.00(+0.00%)
Jun 13, 2006 22.37 23.26 21.81 22.11 167,043 -0.33(-1.46%)
Jun 12, 2006 23.06 23.29 22.44 22.44 91,134 -0.79(-3.41%)
Jun 09, 2006 24.40 24.41 23.18 23.23 115,322 -0.97(-4.00%)
Jun 08, 2006 23.62 24.37 22.91 24.20 204,763 +0.46(+1.92%)
Jun 07, 2006 23.52 24.87 23.08 23.74 158,505 +0.22(+0.95%)
Jun 06, 2006 23.94 25.60 23.03 23.52 140,570 -0.26(-1.11%)
Jun 05, 2006 25.33 25.42 23.78 23.78 204,844 -1.73(-6.77%)
Jun 02, 2006 25.38 25.97 25.11 25.51 95,104 -0.06(-0.25%)
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.