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 28, 2008 18.45 20.46 18.45 20.42 91,363 +1.05(+5.40%)
Nov 26, 2008 17.69 19.56 17.35 19.37 156,217 +1.17(+6.41%)
Nov 25, 2008 18.46 18.46 16.96 18.21 299,058 -0.12(-0.65%)
Nov 24, 2008 19.01 19.01 17.49 18.33 337,267 -0.41(-2.18%)
Nov 21, 2008 18.70 19.06 17.01 18.73 341,484 -0.06(-0.34%)
Nov 20, 2008 20.86 21.11 18.74 18.80 303,067 -2.01(-9.68%)
Nov 19, 2008 22.75 23.10 20.81 20.81 170,356 -1.93(-8.50%)
Nov 18, 2008 23.49 24.20 21.82 22.74 201,573 -0.61(-2.60%)
Nov 17, 2008 23.66 23.94 22.77 23.35 186,635 -0.29(-1.22%)
Nov 14, 2008 25.27 25.61 23.40 23.64 165,895 -1.86(-7.30%)
Nov 13, 2008 23.83 25.77 22.13 25.50 199,904 +1.81(+7.62%)
Nov 12, 2008 24.53 25.20 23.62 23.70 155,983 -1.09(-4.39%)
Nov 11, 2008 24.39 25.92 24.36 24.78 158,871 +0.22(+0.91%)
Nov 10, 2008 25.53 25.65 24.38 24.56 149,103 -0.38(-1.51%)
Nov 07, 2008 24.31 25.71 24.02 24.93 177,456 +0.84(+3.48%)
Nov 06, 2008 24.91 25.09 24.00 24.10 171,968 -0.98(-3.92%)
Nov 05, 2008 26.04 26.28 24.86 25.08 154,132 -1.13(-4.30%)
Nov 04, 2008 25.38 26.52 24.69 26.21 123,770 +1.25(+5.00%)
Nov 03, 2008 25.21 26.56 24.49 24.96 118,374 -0.77(-2.98%)
Oct 31, 2008 23.56 26.21 23.30 25.73 129,663 +2.00(+8.42%)
Oct 30, 2008 23.04 23.78 22.62 23.73 123,919 +1.37(+6.15%)
Oct 29, 2008 23.25 23.48 21.93 22.35 211,879 -0.67(-2.92%)
Oct 28, 2008 21.13 23.30 20.61 23.02 131,271 +2.10(+10.05%)
Oct 27, 2008 21.64 22.56 20.81 20.92 139,742 -1.10(-5.01%)
Oct 24, 2008 22.93 23.87 22.03 22.03 263,670 -2.09(-8.68%)
Oct 23, 2008 24.20 25.42 22.79 24.12 119,582 +0.13(+0.53%)
Oct 22, 2008 25.39 25.68 23.58 23.99 113,471 -2.31(-8.78%)
Oct 21, 2008 26.59 27.32 26.00 26.30 130,120 -0.61(-2.26%)
Oct 20, 2008 25.57 27.15 25.33 26.91 129,668 +1.64(+6.48%)
Oct 17, 2008 25.09 27.01 24.16 25.27 182,288 -0.58(-2.23%)
Oct 16, 2008 23.23 25.94 22.79 25.85 205,735 +2.89(+12.60%)
Oct 15, 2008 25.37 25.37 22.68 22.95 232,191 -1.43(-5.87%)
Oct 14, 2008 25.41 25.68 23.77 24.38 163,458 -1.04(-4.09%)
Oct 13, 2008 26.25 26.93 24.90 25.42 204,890 +0.02(+0.06%)
Oct 10, 2008 22.07 26.36 21.19 25.41 236,528 +2.38(+10.34%)
Oct 09, 2008 25.64 26.22 22.91 23.02 160,645 -2.13(-8.45%)
Oct 08, 2008 23.87 25.57 22.88 25.15 259,643 +0.73(+2.98%)
Oct 07, 2008 26.89 27.28 24.27 24.42 182,424 -1.88(-7.14%)
Oct 06, 2008 26.75 27.04 24.91 26.30 188,318 -0.86(-3.15%)
Oct 03, 2008 29.34 29.49 27.14 27.16 137,977 -1.61(-5.61%)
Oct 02, 2008 30.10 30.10 28.43 28.77 137,663 -1.43(-4.74%)
Oct 01, 2008 30.78 30.91 28.95 30.20 108,748 -1.25(-3.96%)
Sep 30, 2008 29.53 31.56 28.83 31.45 158,173 +2.03(+6.90%)
Sep 29, 2008 31.59 33.05 28.83 29.42 156,684 -2.82(-8.75%)
Sep 26, 2008 31.15 32.77 31.02 32.24 137,225 -0.11(-0.35%)
Sep 25, 2008 32.88 34.15 32.24 32.35 185,397 -0.34(-1.03%)
Sep 24, 2008 35.58 36.75 32.69 32.69 177,942 -2.89(-8.11%)
Sep 23, 2008 35.88 37.50 35.26 35.57 132,899 -0.34(-0.96%)
Sep 22, 2008 36.83 38.22 35.16 35.92 108,938 -0.96(-2.60%)
Sep 19, 2008 36.24 38.11 35.54 36.87 358,979 +1.77(+5.05%)
Sep 18, 2008 33.80 35.28 32.45 35.10 215,745 +1.93(+5.83%)
Sep 17, 2008 34.32 34.54 31.98 33.17 131,125 -1.30(-3.78%)
Sep 16, 2008 34.02 34.88 33.77 34.47 175,239 +0.10(+0.28%)
Sep 15, 2008 32.60 34.51 32.60 34.37 146,287 +0.57(+1.68%)
Sep 12, 2008 33.45 34.71 33.45 33.81 132,405 +0.10(+0.28%)
Sep 11, 2008 32.37 33.71 31.97 33.71 133,765 +0.97(+2.95%)
Sep 10, 2008 32.69 33.11 32.04 32.74 152,206 +0.62(+1.94%)
Sep 09, 2008 34.12 34.16 32.11 32.12 145,070 -1.89(-5.55%)
Sep 08, 2008 34.32 35.11 33.74 34.01 138,409 +0.30(+0.88%)
Sep 05, 2008 33.77 34.13 33.36 33.71 151,454 -0.14(-0.40%)
Sep 04, 2008 34.16 34.62 33.57 33.85 186,016 -0.58(-1.69%)
Sep 03, 2008 35.16 35.47 34.11 34.43 285,254 -0.74(-2.09%)
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.