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 (%)
Nov 30, 2006 27.97 28.21 27.84 27.86 71,000 -0.04(-0.14%)
Nov 29, 2006 28.19 28.39 27.75 27.90 60,846 -0.14(-0.50%)
Nov 28, 2006 27.65 28.47 27.56 28.04 59,286 +0.32(+1.15%)
Nov 27, 2006 28.38 28.49 27.50 27.72 107,852 -0.71(-2.50%)
Nov 24, 2006 28.00 28.57 28.00 28.43 21,452 +0.22(+0.78%)
Nov 22, 2006 28.43 28.91 28.10 28.21 85,845 -0.19(-0.67%)
Nov 21, 2006 28.10 28.74 27.94 28.40 113,919 +0.39(+1.39%)
Nov 20, 2006 28.04 28.17 27.68 28.01 147,696 +0.04(+0.14%)
Nov 17, 2006 29.28 29.30 27.71 27.97 486,094 -1.33(-4.54%)
Nov 16, 2006 33.49 33.60 29.20 29.30 380,465 -5.97(-16.93%)
Nov 15, 2006 33.98 35.35 33.90 35.27 68,956 +1.34(+3.95%)
Nov 14, 2006 33.00 33.96 32.30 33.93 85,717 +1.10(+3.35%)
Nov 13, 2006 32.24 32.83 32.01 32.83 37,177 +0.74(+2.31%)
Nov 10, 2006 31.21 32.18 31.21 32.09 29,707 +0.84(+2.69%)
Nov 09, 2006 32.46 32.46 30.94 31.25 44,090 -1.06(-3.28%)
Nov 08, 2006 31.80 32.66 31.54 32.31 32,060 +0.29(+0.91%)
Nov 07, 2006 31.67 32.79 31.48 32.02 43,580 +0.29(+0.91%)
Nov 06, 2006 30.76 31.83 30.72 31.73 37,081 +1.01(+3.29%)
Nov 03, 2006 31.12 31.47 30.71 30.72 38,007 -0.74(-2.35%)
Nov 02, 2006 31.42 31.81 31.16 31.46 55,930 -0.33(-1.04%)
Nov 01, 2006 32.29 32.48 31.75 31.79 65,725 -0.30(-0.93%)
Oct 31, 2006 32.50 32.50 31.80 32.09 43,989 -0.45(-1.38%)
Oct 30, 2006 31.80 32.54 31.70 32.54 41,826 +0.73(+2.29%)
Oct 27, 2006 32.31 32.50 31.76 31.81 32,268 -0.52(-1.61%)
Oct 26, 2006 32.05 32.64 31.73 32.33 33,650 +0.58(+1.83%)
Oct 25, 2006 31.78 32.19 31.40 31.75 29,970 -0.06(-0.19%)
Oct 24, 2006 31.28 31.85 30.85 31.81 29,728 +0.46(+1.47%)
Oct 23, 2006 31.14 31.51 31.05 31.35 34,202 +0.19(+0.61%)
Oct 20, 2006 31.20 31.42 31.00 31.16 76,976 +0.06(+0.19%)
Oct 19, 2006 30.91 31.48 30.91 31.10 39,934 +0.15(+0.48%)
Oct 18, 2006 31.22 31.61 30.65 30.95 56,330 +0.07(+0.23%)
Oct 17, 2006 31.90 31.90 30.72 30.88 73,199 -1.40(-4.34%)
Oct 16, 2006 31.89 32.35 31.85 32.28 33,330 +0.47(+1.48%)
Oct 13, 2006 31.07 31.81 31.07 31.81 34,810 +0.81(+2.61%)
Oct 12, 2006 30.24 31.03 30.24 31.00 55,006 +0.94(+3.13%)
Oct 11, 2006 30.40 30.40 29.68 30.06 53,449 -0.44(-1.44%)
Oct 10, 2006 30.01 30.50 29.73 30.50 57,429 +0.65(+2.18%)
Oct 09, 2006 29.98 29.98 29.46 29.85 54,281 -0.11(-0.37%)
Oct 06, 2006 29.76 30.01 29.52 29.96 45,346 -0.08(-0.27%)
Oct 05, 2006 30.14 30.36 29.76 30.04 96,920 +0.04(+0.13%)
Oct 04, 2006 29.02 30.22 29.02 30.00 61,553 +1.14(+3.95%)
Oct 03, 2006 28.96 29.43 28.25 28.86 47,553 -0.11(-0.38%)
Oct 02, 2006 30.06 30.06 28.97 28.97 30,420 -1.04(-3.47%)
Sep 29, 2006 29.93 30.15 29.64 30.01 33,138 -0.01(-0.03%)
Sep 28, 2006 30.09 30.50 29.45 30.02 48,106 -0.07(-0.23%)
Sep 27, 2006 29.75 30.48 29.75 30.09 24,564 +0.19(+0.64%)
Sep 26, 2006 29.92 30.48 29.76 29.90 48,650 +0.04(+0.13%)
Sep 25, 2006 29.07 29.99 29.00 29.86 94,289 +0.79(+2.72%)
Sep 22, 2006 28.80 29.30 28.53 29.07 60,980 +0.07(+0.24%)
Sep 21, 2006 29.22 29.46 28.48 29.00 132,002 +0.00(+0.00%)
Sep 20, 2006 28.00 29.00 28.00 29.00 90,967 +1.25(+4.50%)
Sep 19, 2006 27.63 27.82 26.71 27.75 58,877 +0.26(+0.95%)
Sep 18, 2006 27.88 28.14 27.24 27.49 56,545 -0.61(-2.17%)
Sep 15, 2006 28.58 28.59 27.81 28.10 130,843 -0.20(-0.71%)
Sep 14, 2006 27.62 28.55 27.39 28.30 60,483 +0.64(+2.31%)
Sep 13, 2006 27.70 28.24 27.60 27.66 46,486 -0.13(-0.47%)
Sep 12, 2006 27.56 28.01 27.53 27.79 38,218 +0.26(+0.94%)
Sep 11, 2006 27.75 28.32 27.26 27.53 43,178 -0.32(-1.15%)
Sep 08, 2006 27.91 28.27 27.78 27.85 51,653 -0.15(-0.54%)
Sep 07, 2006 27.89 28.80 27.77 28.00 72,600 -0.18(-0.64%)
Sep 06, 2006 28.03 28.46 27.85 28.18 52,204 -0.12(-0.42%)
Sep 05, 2006 27.96 28.32 27.51 28.30 39,028 +0.48(+1.73%)
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.