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 30, 2015 16.54 16.88 16.44 16.63 203,590 +0.11(+0.66%)
Oct 29, 2015 16.42 16.80 16.37 16.52 87,011 +0.03(+0.17%)
Oct 28, 2015 15.90 16.60 15.90 16.50 272,002 +0.69(+4.33%)
Oct 27, 2015 15.88 15.97 15.68 15.81 213,452 -0.18(-1.14%)
Oct 26, 2015 16.50 16.60 15.94 15.99 125,481 -0.47(-2.88%)
Oct 23, 2015 16.67 16.76 16.31 16.47 120,540 +0.00(+0.00%)
Oct 22, 2015 16.08 16.55 16.08 16.47 197,311 +0.47(+2.91%)
Oct 21, 2015 16.29 16.50 16.00 16.00 135,707 -0.21(-1.30%)
Oct 20, 2015 16.08 16.33 16.00 16.21 115,008 +0.14(+0.85%)
Oct 19, 2015 16.14 16.34 15.90 16.08 125,073 -0.14(-0.85%)
Oct 16, 2015 16.31 16.41 16.04 16.21 118,823 -0.06(-0.39%)
Oct 15, 2015 16.03 16.31 15.72 16.28 233,571 +0.32(+2.00%)
Oct 14, 2015 16.48 16.48 15.94 15.96 232,577 -0.51(-3.11%)
Oct 13, 2015 16.88 16.99 16.47 16.47 177,459 -0.52(-3.06%)
Oct 12, 2015 17.04 17.13 16.80 16.99 131,615 -0.05(-0.32%)
Oct 09, 2015 17.04 17.34 16.83 17.04 136,626 +0.05(+0.32%)
Oct 08, 2015 16.60 17.00 16.59 16.99 206,110 +0.33(+1.97%)
Oct 07, 2015 16.11 16.66 16.11 16.66 199,757 +0.54(+3.34%)
Oct 06, 2015 15.52 16.17 15.41 16.12 262,559 +0.54(+3.49%)
Oct 05, 2015 15.21 15.61 15.18 15.58 179,869 +0.51(+3.37%)
Oct 02, 2015 15.04 15.25 14.98 15.07 183,920 -0.10(-0.66%)
Oct 01, 2015 15.33 15.54 15.15 15.17 247,814 -0.20(-1.30%)
Sep 30, 2015 15.25 15.43 15.14 15.37 259,534 +0.22(+1.44%)
Sep 29, 2015 14.63 15.24 14.56 15.15 243,997 +0.56(+3.85%)
Sep 28, 2015 14.50 14.72 14.35 14.59 313,815 +0.03(+0.19%)
Sep 25, 2015 14.73 14.79 14.30 14.56 467,940 -0.09(-0.62%)
Sep 24, 2015 14.78 14.86 14.48 14.65 603,106 -0.25(-1.70%)
Sep 23, 2015 15.21 15.32 14.86 14.91 361,612 -0.22(-1.44%)
Sep 22, 2015 15.35 15.41 15.10 15.12 397,941 -0.37(-2.40%)
Sep 21, 2015 15.81 16.07 15.41 15.50 226,757 -0.24(-1.50%)
Sep 18, 2015 15.96 16.16 15.61 15.73 289,757 -0.51(-3.13%)
Sep 17, 2015 16.68 16.85 16.22 16.24 178,847 -0.48(-2.87%)
Sep 16, 2015 15.94 16.98 15.93 16.72 342,834 +0.78(+4.89%)
Sep 15, 2015 15.51 15.99 15.51 15.94 165,901 +0.44(+2.81%)
Sep 14, 2015 15.86 15.86 15.44 15.50 150,754 -0.34(-2.12%)
Sep 11, 2015 15.74 15.93 15.59 15.84 98,228 -0.02(-0.11%)
Sep 10, 2015 15.94 16.27 15.83 15.86 290,218 -0.10(-0.62%)
Sep 09, 2015 15.96 16.35 15.77 15.96 199,235 +0.15(+0.98%)
Sep 08, 2015 15.60 15.98 15.50 15.80 213,467 +0.39(+2.53%)
Sep 04, 2015 15.54 15.41 15.41 15.41 161,798 -0.29(-1.85%)
Sep 03, 2015 15.79 15.93 15.59 15.70 295,748 -0.05(-0.35%)
Sep 02, 2015 16.00 16.00 15.50 15.76 146,477 -0.12(-0.74%)
Sep 01, 2015 16.06 16.41 15.75 15.88 190,699 -0.55(-3.37%)
Aug 31, 2015 16.24 16.47 15.99 16.43 207,167 +0.11(+0.67%)
Aug 28, 2015 15.95 16.39 15.77 16.32 175,611 +0.30(+1.87%)
Aug 27, 2015 15.64 16.18 15.44 16.02 199,180 +0.44(+2.79%)
Aug 26, 2015 15.61 15.66 15.35 15.59 290,229 +0.34(+2.20%)
Aug 25, 2015 16.33 16.58 15.15 15.25 312,827 -0.57(-3.61%)
Aug 24, 2015 15.44 16.39 15.42 15.82 418,805 -0.44(-2.68%)
Aug 21, 2015 15.85 16.97 16.33 16.26 356,507 -0.07(-0.44%)
Aug 20, 2015 16.20 17.21 14.77 16.33 582,516 -0.58(-3.43%)
Aug 19, 2015 16.86 17.00 16.76 16.91 156,501 -0.02(-0.11%)
Aug 18, 2015 16.79 17.07 16.75 16.93 170,376 +0.13(+0.76%)
Aug 17, 2015 16.76 17.06 16.61 16.80 99,413 +0.01(+0.05%)
Aug 14, 2015 16.66 16.86 16.60 16.79 98,470 +0.05(+0.33%)
Aug 13, 2015 17.25 17.37 16.70 16.74 147,455 -0.53(-3.05%)
Aug 12, 2015 17.14 17.43 16.89 17.26 143,827 +0.05(+0.32%)
Aug 11, 2015 17.16 17.28 17.00 17.21 109,220 -0.07(-0.42%)
Aug 10, 2015 17.02 17.37 17.02 17.28 141,992 +0.33(+1.93%)
Aug 07, 2015 16.94 17.19 16.94 16.95 125,810 -0.11(-0.64%)
Aug 06, 2015 16.97 17.21 16.78 17.06 187,203 +0.15(+0.91%)
Aug 05, 2015 17.43 17.62 16.88 16.91 190,588 -0.51(-2.91%)
Aug 04, 2015 17.43 17.50 17.22 17.42 118,141 -0.05(-0.31%)
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.