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 29, 2013 35.45 35.72 34.94 35.16 0 -0.03(-0.07%)
Nov 27, 2013 34.58 35.33 34.21 35.18 0 +0.74(+2.14%)
Nov 26, 2013 33.78 34.53 32.37 34.45 0 +0.80(+2.37%)
Nov 25, 2013 33.81 34.28 33.29 33.65 127,435 -0.19(-0.57%)
Nov 22, 2013 32.77 34.11 32.09 33.84 0 +0.98(+2.98%)
Nov 21, 2013 30.77 33.08 30.77 32.86 207,404 +2.47(+8.12%)
Nov 20, 2013 30.43 30.75 30.25 30.39 0 -0.01(-0.03%)
Nov 19, 2013 30.62 31.12 30.19 30.40 68,419 -0.19(-0.63%)
Nov 18, 2013 30.11 30.62 29.87 30.59 0 +0.65(+2.16%)
Nov 15, 2013 29.93 30.07 29.61 29.95 0 -0.03(-0.09%)
Nov 14, 2013 29.60 30.08 29.46 29.97 56,652 +0.29(+0.97%)
Nov 13, 2013 29.69 30.14 29.48 29.68 0 -0.25(-0.82%)
Nov 12, 2013 29.69 29.99 29.43 29.93 0 +0.18(+0.62%)
Nov 11, 2013 29.68 29.80 29.28 29.75 0 -0.03(-0.09%)
Nov 08, 2013 29.19 29.90 29.19 29.77 0 +0.56(+1.92%)
Nov 07, 2013 30.09 30.25 29.18 29.21 95,372 -0.81(-2.71%)
Nov 06, 2013 30.08 30.17 29.64 30.03 65,448 +0.08(+0.26%)
Nov 05, 2013 29.43 30.16 29.43 29.95 95,261 +0.30(+1.00%)
Nov 04, 2013 29.59 29.82 29.04 29.65 108,311 +0.20(+0.68%)
Nov 01, 2013 29.13 29.61 28.58 29.45 0 +0.24(+0.81%)
Oct 31, 2013 29.45 29.69 29.16 29.21 0 -0.21(-0.71%)
Oct 30, 2013 30.28 30.31 29.18 29.42 97,619 -0.75(-2.50%)
Oct 29, 2013 29.81 30.17 29.54 30.17 0 +0.36(+1.20%)
Oct 28, 2013 29.76 30.01 29.50 29.82 0 +0.04(+0.15%)
Oct 25, 2013 29.85 29.96 29.45 29.77 0 +0.04(+0.15%)
Oct 24, 2013 29.35 29.79 29.09 29.73 90,599 +0.34(+1.16%)
Oct 23, 2013 29.30 29.40 28.43 29.39 0 +0.00(+0.00%)
Oct 22, 2013 28.60 29.57 28.50 29.39 114,558 +0.89(+3.13%)
Oct 21, 2013 28.50 28.80 28.34 28.49 66,315 -0.01(-0.03%)
Oct 18, 2013 28.38 28.64 28.19 28.50 107,120 +0.42(+1.50%)
Oct 17, 2013 27.64 28.24 27.61 28.08 83,054 +0.39(+1.39%)
Oct 16, 2013 28.04 28.04 27.55 27.70 62,054 -0.13(-0.47%)
Oct 15, 2013 27.94 28.19 27.79 27.83 113,208 -0.11(-0.41%)
Oct 14, 2013 27.85 28.01 27.67 27.94 64,473 -0.05(-0.19%)
Oct 11, 2013 27.08 28.16 27.08 27.99 0 +0.77(+2.83%)
Oct 10, 2013 27.23 27.42 26.98 27.22 74,790 +0.26(+0.97%)
Oct 09, 2013 27.14 27.33 26.82 26.96 100,623 -0.12(-0.45%)
Oct 08, 2013 27.12 27.42 26.82 27.08 100,037 +0.03(+0.10%)
Oct 07, 2013 27.04 27.37 26.87 27.06 0 -0.30(-1.08%)
Oct 04, 2013 27.14 27.52 27.00 27.35 0 +0.14(+0.51%)
Oct 03, 2013 27.55 27.55 26.56 27.21 0 -0.44(-1.61%)
Oct 02, 2013 27.82 28.08 27.62 27.66 64,904 -0.46(-1.64%)
Oct 01, 2013 28.45 28.45 28.06 28.12 99,323 -0.41(-1.44%)
Sep 30, 2013 28.36 28.74 27.93 28.53 0 -0.12(-0.43%)
Sep 27, 2013 28.71 28.96 28.53 28.65 0 -0.31(-1.05%)
Sep 26, 2013 29.39 29.86 28.82 28.96 65,851 -0.45(-1.54%)
Sep 25, 2013 29.73 29.88 29.37 29.41 41,687 -0.38(-1.26%)
Sep 24, 2013 29.90 30.38 29.48 29.79 109,912 -0.03(-0.12%)
Sep 23, 2013 29.05 30.09 28.80 29.82 97,290 +0.91(+3.14%)
Sep 20, 2013 29.27 29.39 28.81 28.91 0 -0.38(-1.31%)
Sep 19, 2013 29.26 29.40 28.82 29.30 52,510 -0.01(-0.03%)
Sep 18, 2013 29.02 29.59 28.60 29.31 0 +0.35(+1.20%)
Sep 17, 2013 28.50 29.17 28.21 28.96 0 +0.38(+1.31%)
Sep 16, 2013 28.61 29.12 28.44 28.58 0 -0.18(-0.64%)
Sep 13, 2013 28.41 28.78 28.29 28.77 0 +0.51(+1.82%)
Sep 12, 2013 28.55 28.73 28.16 28.25 0 -0.30(-1.04%)
Sep 11, 2013 28.28 28.71 28.03 28.55 0 +0.12(+0.43%)
Sep 10, 2013 28.13 28.47 27.95 28.43 101,578 +0.36(+1.27%)
Sep 09, 2013 27.47 28.10 27.47 28.07 0 +0.62(+2.26%)
Sep 06, 2013 27.25 27.55 26.79 27.45 0 +0.24(+0.90%)
Sep 05, 2013 27.22 27.36 26.89 27.21 0 -0.07(-0.26%)
Sep 04, 2013 26.58 27.28 26.38 27.28 0 +0.65(+2.46%)
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.