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 (%)
Feb 29, 2016 14.16 14.31 14.03 14.07 145,306 -0.09(-0.65%)
Feb 26, 2016 14.05 14.21 13.92 14.16 185,560 +0.16(+1.12%)
Feb 25, 2016 14.15 14.55 13.89 14.01 144,182 -0.13(-0.91%)
Feb 24, 2016 13.81 14.26 13.80 14.14 95,306 +0.24(+1.72%)
Feb 23, 2016 14.24 14.32 13.87 13.90 141,134 -0.36(-2.52%)
Feb 22, 2016 14.05 14.54 14.00 14.26 150,031 +0.33(+2.38%)
Feb 19, 2016 13.92 14.11 13.85 13.93 161,414 -0.03(-0.20%)
Feb 18, 2016 14.15 14.30 13.89 13.95 86,326 -0.17(-1.17%)
Feb 17, 2016 13.75 14.36 13.71 14.12 159,049 +0.41(+3.02%)
Feb 16, 2016 13.81 13.81 13.62 13.70 140,626 +0.04(+0.27%)
Feb 12, 2016 13.74 13.67 13.67 13.67 84,367 +0.06(+0.47%)
Feb 11, 2016 13.53 13.76 13.41 13.60 148,551 -0.13(-0.94%)
Feb 10, 2016 13.93 13.93 13.68 13.73 162,554 +0.08(+0.61%)
Feb 09, 2016 13.62 13.81 13.62 13.65 88,244 -0.16(-1.13%)
Feb 08, 2016 13.63 13.92 13.58 13.81 169,347 +0.00(+0.00%)
Feb 05, 2016 14.03 14.13 13.81 13.81 230,374 -0.23(-1.64%)
Feb 04, 2016 13.78 14.24 13.78 14.04 96,189 +0.22(+1.60%)
Feb 03, 2016 13.46 13.85 13.26 13.81 136,753 +0.42(+3.16%)
Feb 02, 2016 13.37 13.46 13.24 13.39 163,652 -0.16(-1.16%)
Feb 01, 2016 13.72 13.83 13.45 13.55 151,819 -0.28(-2.00%)
Jan 29, 2016 13.71 13.94 13.64 13.82 310,105 +0.21(+1.56%)
Jan 28, 2016 13.66 13.81 13.46 13.61 123,057 +0.11(+0.82%)
Jan 27, 2016 13.66 13.83 13.45 13.50 163,576 -0.22(-1.61%)
Jan 26, 2016 13.48 13.81 13.48 13.72 133,061 +0.30(+2.26%)
Jan 25, 2016 13.52 13.76 13.38 13.42 153,996 -0.14(-1.02%)
Jan 22, 2016 13.63 13.69 13.25 13.56 249,196 +0.18(+1.38%)
Jan 21, 2016 13.22 13.58 13.08 13.37 197,557 +0.16(+1.18%)
Jan 20, 2016 12.92 13.36 12.77 13.22 227,451 +0.12(+0.91%)
Jan 19, 2016 13.42 13.50 12.98 13.10 184,188 -0.20(-1.52%)
Jan 15, 2016 13.09 13.30 13.30 13.30 209,234 -0.18(-1.37%)
Jan 14, 2016 13.58 13.79 13.45 13.48 265,393 +0.00(+0.00%)
Jan 13, 2016 13.70 13.93 13.45 13.48 217,977 -0.23(-1.68%)
Jan 12, 2016 14.03 14.09 13.59 13.71 211,936 -0.22(-1.59%)
Jan 11, 2016 13.99 14.08 13.83 13.93 232,453 +0.21(+1.54%)
Jan 08, 2016 13.91 14.04 13.69 13.72 234,916 -0.13(-0.93%)
Jan 07, 2016 13.98 14.15 13.84 13.85 164,743 -0.35(-2.46%)
Jan 06, 2016 14.16 14.25 14.00 14.20 168,836 -0.16(-1.09%)
Jan 05, 2016 14.20 14.44 14.08 14.36 155,519 +0.21(+1.49%)
Jan 04, 2016 14.13 14.30 13.81 14.15 276,885 -0.10(-0.71%)
Dec 31, 2015 14.31 14.25 14.25 14.25 254,226 -0.07(-0.51%)
Dec 30, 2015 14.50 14.60 14.23 14.32 291,149 -0.29(-2.00%)
Dec 29, 2015 14.64 14.80 14.44 14.61 148,926 +0.04(+0.25%)
Dec 28, 2015 14.60 14.76 14.50 14.58 201,991 -0.10(-0.68%)
Dec 24, 2015 14.84 14.68 14.68 14.68 109,704 -0.15(-0.99%)
Dec 23, 2015 14.70 14.99 14.70 14.82 208,438 +0.23(+1.56%)
Dec 22, 2015 14.60 14.83 14.49 14.60 201,838 +0.01(+0.06%)
Dec 21, 2015 14.25 14.71 14.00 14.59 266,977 +0.39(+2.77%)
Dec 18, 2015 14.19 14.30 13.76 14.19 767,949 -0.12(-0.83%)
Dec 17, 2015 14.78 14.81 14.30 14.31 311,755 -0.38(-2.61%)
Dec 16, 2015 14.82 14.89 14.57 14.70 205,704 -0.07(-0.49%)
Dec 15, 2015 14.93 14.98 14.65 14.77 166,152 -0.07(-0.49%)
Dec 14, 2015 14.71 15.09 14.60 14.84 199,135 +0.05(+0.31%)
Dec 11, 2015 14.82 15.05 14.67 14.80 180,187 -0.34(-2.23%)
Dec 10, 2015 14.84 15.27 14.84 15.13 161,888 +0.21(+1.41%)
Dec 09, 2015 14.81 15.06 14.61 14.92 148,653 +0.08(+0.55%)
Dec 08, 2015 15.23 15.23 14.82 14.84 140,763 -0.58(-3.79%)
Dec 07, 2015 15.61 15.69 15.28 15.43 180,703 -0.11(-0.71%)
Dec 04, 2015 15.51 15.65 15.32 15.54 179,305 +0.02(+0.12%)
Dec 03, 2015 15.62 15.87 15.49 15.52 238,360 -0.02(-0.12%)
Dec 02, 2015 15.48 15.70 15.45 15.54 236,180 +0.05(+0.35%)
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.