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 (%)
Oct 31, 2007 34.07 35.66 33.65 34.53 88,188 +0.69(+2.03%)
Oct 30, 2007 33.37 34.60 33.17 33.85 69,895 +0.20(+0.59%)
Oct 29, 2007 33.92 34.01 33.30 33.65 76,046 -0.16(-0.47%)
Oct 26, 2007 33.37 33.92 33.12 33.81 69,493 +0.53(+1.59%)
Oct 25, 2007 33.29 34.02 32.81 33.28 61,297 +0.03(+0.10%)
Oct 24, 2007 33.46 33.56 31.86 33.25 69,103 -0.60(-1.77%)
Oct 23, 2007 32.77 33.85 32.37 33.85 122,353 +1.16(+3.55%)
Oct 22, 2007 31.27 32.77 30.50 32.69 82,083 +0.82(+2.56%)
Oct 19, 2007 32.76 32.76 31.69 31.87 77,013 -0.89(-2.73%)
Oct 18, 2007 32.45 32.77 32.14 32.77 60,170 +0.14(+0.42%)
Oct 17, 2007 32.77 32.81 31.90 32.63 55,305 +0.19(+0.59%)
Oct 16, 2007 32.10 32.53 31.82 32.44 47,870 +0.18(+0.57%)
Oct 15, 2007 32.77 32.77 31.69 32.26 70,559 -0.51(-1.56%)
Oct 12, 2007 32.16 32.91 32.16 32.77 51,804 +0.72(+2.24%)
Oct 11, 2007 32.91 33.21 31.40 32.05 109,227 -0.72(-2.19%)
Oct 10, 2007 33.18 33.18 32.32 32.77 39,432 -0.41(-1.23%)
Oct 09, 2007 32.77 33.54 32.24 33.17 81,798 +0.41(+1.24%)
Oct 08, 2007 33.60 33.60 32.07 32.77 96,424 -1.09(-3.21%)
Oct 05, 2007 33.57 34.16 33.28 33.85 75,782 +0.54(+1.61%)
Oct 04, 2007 32.62 33.33 32.26 33.32 38,778 +0.89(+2.74%)
Oct 03, 2007 33.02 33.42 32.15 32.43 43,077 -0.74(-2.22%)
Oct 02, 2007 32.50 33.37 32.06 33.17 48,708 +0.64(+1.97%)
Oct 01, 2007 32.06 32.95 31.94 32.53 96,183 +0.52(+1.62%)
Sep 28, 2007 33.13 33.13 31.94 32.01 53,297 -1.09(-3.28%)
Sep 27, 2007 33.45 33.53 32.66 33.09 64,444 -0.14(-0.43%)
Sep 26, 2007 33.16 33.57 32.87 33.24 70,574 +0.37(+1.12%)
Sep 25, 2007 33.33 33.33 32.44 32.87 78,850 -0.65(-1.93%)
Sep 24, 2007 34.30 34.71 33.35 33.52 88,201 -0.88(-2.56%)
Sep 21, 2007 33.61 35.16 33.61 34.40 160,206 +0.83(+2.48%)
Sep 20, 2007 34.16 34.84 33.43 33.57 73,859 -0.79(-2.30%)
Sep 19, 2007 33.74 35.16 33.24 34.36 98,733 +0.83(+2.48%)
Sep 18, 2007 31.46 33.95 30.94 33.53 114,417 +2.22(+7.10%)
Sep 17, 2007 31.42 31.50 30.40 31.30 200,542 -0.07(-0.23%)
Sep 14, 2007 30.63 31.66 30.45 31.38 82,842 +0.30(+0.98%)
Sep 13, 2007 31.34 31.58 30.57 31.07 64,977 -0.02(-0.05%)
Sep 12, 2007 31.80 32.13 31.03 31.09 87,413 -0.86(-2.68%)
Sep 11, 2007 31.70 32.04 31.18 31.94 67,243 +0.47(+1.50%)
Sep 10, 2007 31.08 32.07 30.24 31.47 90,760 +0.65(+2.10%)
Sep 07, 2007 31.20 31.54 30.54 30.82 62,641 -0.95(-2.99%)
Sep 06, 2007 32.64 33.08 31.62 31.78 84,616 -0.78(-2.41%)
Sep 05, 2007 32.81 32.81 32.04 32.56 73,311 -0.59(-1.78%)
Sep 04, 2007 32.36 33.36 32.36 33.15 82,056 +0.58(+1.79%)
Aug 31, 2007 33.00 33.23 31.90 32.57 67,763 +0.17(+0.52%)
Aug 30, 2007 32.03 33.36 32.03 32.40 79,064 -0.14(-0.44%)
Aug 29, 2007 31.57 32.59 31.06 32.54 146,597 +1.31(+4.20%)
Aug 28, 2007 30.87 31.76 30.61 31.23 164,298 +0.09(+0.28%)
Aug 27, 2007 30.00 31.74 29.65 31.14 231,259 +0.78(+2.55%)
Aug 24, 2007 30.30 30.45 30.11 30.37 97,678 +0.02(+0.08%)
Aug 23, 2007 31.01 31.15 29.72 30.34 212,213 -0.42(-1.35%)
Aug 22, 2007 31.45 31.57 30.58 30.76 116,407 -0.30(-0.98%)
Aug 21, 2007 31.41 31.97 30.97 31.06 75,263 -0.53(-1.67%)
Aug 20, 2007 31.43 32.33 30.77 31.59 76,391 +0.16(+0.51%)
Aug 17, 2007 31.91 32.05 31.07 31.43 190,538 +0.30(+0.98%)
Aug 16, 2007 29.98 31.40 28.94 31.13 146,894 +2.29(+7.92%)
Aug 15, 2007 28.10 30.37 28.10 28.84 114,992 +0.42(+1.46%)
Aug 14, 2007 29.91 30.04 28.43 28.43 117,017 -1.14(-3.86%)
Aug 13, 2007 30.52 30.52 28.83 29.57 124,726 -0.39(-1.31%)
Aug 10, 2007 31.43 32.55 29.57 29.96 169,593 -2.00(-6.25%)
Aug 09, 2007 32.49 34.27 31.59 31.96 219,067 -1.17(-3.52%)
Aug 08, 2007 31.68 36.64 30.89 33.13 559,454 +1.59(+5.04%)
Aug 07, 2007 30.08 31.65 28.98 31.54 303,122 +1.16(+3.81%)
Aug 06, 2007 27.86 30.51 27.80 30.38 153,343 +2.65(+9.57%)
Aug 03, 2007 27.97 29.71 27.60 27.72 106,492 -1.49(-5.09%)
Aug 02, 2007 28.49 29.27 28.36 29.21 129,603 +0.94(+3.34%)
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.