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 (%)
Jan 31, 2012 55.75 56.01 54.85 55.40 37,777 +0.15(+0.26%)
Jan 30, 2012 55.35 55.69 54.52 55.26 34,619 -0.76(-1.36%)
Jan 27, 2012 54.81 56.03 54.49 56.02 28,349 +0.79(+1.42%)
Jan 26, 2012 55.92 56.13 54.38 55.23 38,110 -0.39(-0.71%)
Jan 25, 2012 55.24 55.82 54.35 55.63 29,446 +0.32(+0.57%)
Jan 24, 2012 55.11 56.13 54.85 55.31 43,101 -0.26(-0.46%)
Jan 23, 2012 56.18 56.43 55.14 55.57 27,520 -0.73(-1.30%)
Jan 20, 2012 55.43 56.68 55.27 56.30 28,772 +0.70(+1.26%)
Jan 19, 2012 55.88 55.88 55.26 55.60 16,274 -0.15(-0.26%)
Jan 18, 2012 54.91 55.84 53.78 55.75 32,735 +0.91(+1.65%)
Jan 17, 2012 56.27 56.70 54.74 54.84 53,484 -0.62(-1.12%)
Jan 13, 2012 54.85 55.91 54.83 55.46 40,470 -0.33(-0.60%)
Jan 12, 2012 55.07 56.30 53.79 55.80 40,109 +0.76(+1.38%)
Jan 11, 2012 54.47 55.34 54.43 55.04 44,198 +0.32(+0.59%)
Jan 10, 2012 57.37 57.45 54.33 54.71 64,899 -1.58(-2.81%)
Jan 09, 2012 57.13 59.17 56.04 56.29 267,482 -0.37(-0.65%)
Jan 06, 2012 55.70 58.26 55.16 56.66 191,170 +1.08(+1.94%)
Jan 05, 2012 54.95 56.09 54.22 55.58 61,554 +0.31(+0.56%)
Jan 04, 2012 53.74 55.38 53.21 55.28 66,738 +2.42(+4.59%)
Dec 30, 2011 53.45 53.67 52.59 52.85 57,442 -0.60(-1.12%)
Dec 29, 2011 52.00 53.73 50.24 53.45 41,593 +1.83(+3.54%)
Dec 28, 2011 53.22 53.61 51.49 51.62 42,910 -1.56(-2.94%)
Dec 27, 2011 52.76 53.61 52.17 53.18 37,884 +0.26(+0.48%)
Dec 23, 2011 53.97 53.97 52.13 52.93 30,770 -0.77(-1.44%)
Dec 21, 2011 55.24 55.24 52.55 53.70 54,820 -1.57(-2.85%)
Dec 20, 2011 53.00 55.89 51.88 55.28 111,292 +3.52(+6.81%)
Dec 19, 2011 50.31 51.98 50.31 51.75 176,989 +1.88(+3.77%)
Dec 16, 2011 50.80 51.65 49.55 49.87 112,740 -0.31(-0.63%)
Dec 15, 2011 49.63 50.30 48.89 50.19 36,497 +1.39(+2.84%)
Dec 14, 2011 48.71 49.61 48.37 48.80 49,549 -0.35(-0.71%)
Dec 13, 2011 50.83 51.00 48.72 49.15 35,638 -1.23(-2.43%)
Dec 12, 2011 50.65 50.65 49.77 50.37 50,486 -1.26(-2.44%)
Dec 09, 2011 49.87 52.09 49.87 51.63 51,131 +2.08(+4.19%)
Dec 08, 2011 50.24 50.95 49.52 49.56 65,844 -1.15(-2.27%)
Dec 07, 2011 50.61 51.41 49.62 50.71 41,789 -0.37(-0.72%)
Dec 06, 2011 51.11 51.80 50.66 51.07 47,934 -0.09(-0.17%)
Dec 05, 2011 52.30 52.30 50.72 51.16 77,030 -0.03(-0.05%)
Dec 02, 2011 50.85 51.84 50.58 51.18 82,017 +1.35(+2.72%)
Dec 01, 2011 50.52 51.23 49.77 49.83 83,048 -1.46(-2.84%)
Nov 30, 2011 49.36 51.35 48.56 51.29 154,758 +4.43(+9.45%)
Nov 29, 2011 46.69 47.51 46.40 46.86 51,987 +0.31(+0.66%)
Nov 28, 2011 45.07 46.57 43.95 46.55 87,793 +3.46(+8.02%)
Nov 25, 2011 43.50 44.30 42.72 43.10 56,948 -0.50(-1.15%)
Nov 23, 2011 46.65 47.46 43.42 43.60 98,864 -3.46(-7.35%)
Nov 22, 2011 49.38 50.22 46.82 47.05 98,478 -2.33(-4.72%)
Nov 21, 2011 50.18 51.29 49.39 49.39 48,003 -2.21(-4.27%)
Nov 18, 2011 52.20 52.36 51.40 51.59 28,809 -0.58(-1.11%)
Nov 17, 2011 51.82 53.29 51.77 52.17 55,966 +0.35(+0.67%)
Nov 16, 2011 52.38 54.06 51.80 51.82 43,130 -1.57(-2.93%)
Nov 15, 2011 51.05 53.55 51.05 53.39 57,462 +2.21(+4.33%)
Nov 14, 2011 51.93 51.93 50.62 51.17 36,273 -0.91(-1.75%)
Nov 11, 2011 50.58 52.26 50.52 52.09 46,597 +2.04(+4.08%)
Nov 10, 2011 50.78 50.97 49.72 50.04 35,907 +0.57(+1.15%)
Nov 09, 2011 51.75 52.20 49.47 49.47 56,432 -3.90(-7.31%)
Nov 08, 2011 52.59 53.51 51.92 53.37 42,881 +1.43(+2.75%)
Nov 07, 2011 51.38 52.04 49.44 51.94 38,774 +0.26(+0.49%)
Nov 04, 2011 52.79 52.79 50.94 51.69 39,344 -1.69(-3.16%)
Nov 03, 2011 52.06 53.52 50.72 53.37 49,110 +2.23(+4.36%)
Nov 02, 2011 50.18 51.41 49.30 51.14 56,881 +2.07(+4.22%)
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.