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 (%)
Jul 31, 2017 32.89 32.27 32.80 135,945 +0.14(+0.44%)
Jul 28, 2017 32.37 32.70 32.08 32.65 56,076 +0.24(+0.74%)
Jul 27, 2017 32.70 32.80 32.22 32.42 71,992 -0.14(-0.44%)
Jul 26, 2017 33.08 33.13 32.51 32.56 80,082 -0.52(-1.58%)
Jul 25, 2017 33.51 33.85 32.99 33.08 184,151 -0.24(-0.72%)
Jul 24, 2017 33.03 33.37 32.80 33.32 115,089 +0.33(+1.01%)
Jul 21, 2017 33.32 33.89 32.94 32.99 169,079 -0.14(-0.43%)
Jul 20, 2017 33.37 32.65 33.13 131,806 -0.24(-0.71%)
Jul 19, 2017 32.84 33.37 32.75 33.37 140,346 +0.62(+1.89%)
Jul 18, 2017 32.99 33.27 32.65 32.75 118,615 -0.52(-1.58%)
Jul 17, 2017 33.08 33.46 32.94 33.27 132,314 +0.24(+0.72%)
Jul 14, 2017 33.18 33.70 32.94 33.03 151,009 -0.19(-0.57%)
Jul 13, 2017 33.75 33.75 32.80 33.23 161,380 -0.48(-1.41%)
Jul 12, 2017 33.89 34.13 33.46 33.70 185,966 +0.14(+0.43%)
Jul 11, 2017 33.13 33.61 33.03 33.56 158,728 +0.52(+1.59%)
Jul 10, 2017 32.80 33.13 31.75 33.03 142,023 +0.24(+0.73%)
Jul 07, 2017 32.46 32.94 32.27 32.80 101,908 +0.38(+1.18%)
Jul 06, 2017 32.22 32.49 31.75 32.42 136,551 -0.29(-0.87%)
Jul 05, 2017 31.80 32.80 31.65 32.70 168,896 +0.93(+2.94%)
Jul 03, 2017 31.77 31.96 31.67 31.77 107,115 +0.14(+0.45%)
Jun 30, 2017 31.96 32.10 31.60 31.62 198,117 -0.28(-0.89%)
Jun 29, 2017 31.67 32.00 31.15 31.91 238,778 +0.47(+1.51%)
Jun 28, 2017 31.48 31.77 31.29 31.43 366,658 +0.24(+0.76%)
Jun 27, 2017 31.77 32.10 31.15 31.20 174,085 -0.47(-1.50%)
Jun 26, 2017 31.91 32.34 31.34 31.67 153,237 -0.09(-0.30%)
Jun 23, 2017 31.96 32.62 31.72 31.77 735,680 -0.19(-0.59%)
Jun 22, 2017 31.62 32.43 31.43 31.96 173,801 -0.05(-0.15%)
Jun 21, 2017 32.86 32.91 31.86 32.00 170,691 -0.90(-2.74%)
Jun 20, 2017 33.19 33.24 32.62 32.91 129,049 -0.47(-1.42%)
Jun 19, 2017 33.24 33.81 32.81 33.38 222,958 +0.19(+0.57%)
Jun 16, 2017 33.48 33.76 33.10 33.19 337,622 -0.52(-1.55%)
Jun 15, 2017 32.95 33.76 32.95 33.71 139,801 +0.00(+0.00%)
Jun 14, 2017 34.24 34.35 33.52 33.71 231,506 -0.52(-1.53%)
Jun 13, 2017 34.71 34.95 34.00 34.24 174,664 -0.38(-1.10%)
Jun 12, 2017 34.76 35.19 34.33 34.62 150,328 -0.14(-0.41%)
Jun 09, 2017 35.28 35.52 34.66 34.76 168,094 -0.24(-0.68%)
Jun 08, 2017 34.00 35.14 33.71 35.00 129,391 +1.09(+3.22%)
Jun 07, 2017 33.90 34.05 33.29 33.90 126,489 +0.00(+0.00%)
Jun 06, 2017 33.57 34.19 33.19 33.90 129,366 +0.00(+0.00%)
Jun 05, 2017 34.05 34.05 33.62 33.90 164,356 +0.05(+0.14%)
Jun 02, 2017 33.00 34.24 32.95 33.86 194,004 +1.04(+3.18%)
Jun 01, 2017 32.15 32.91 31.96 32.81 180,988 +0.66(+2.07%)
May 31, 2017 32.38 32.38 31.62 32.15 120,868 -0.09(-0.29%)
May 30, 2017 32.24 32.34 31.82 32.24 93,924 -0.09(-0.29%)
May 26, 2017 33.19 33.43 32.24 32.34 176,186 -0.90(-2.71%)
May 25, 2017 31.15 33.48 30.96 33.24 364,343 +2.37(+7.69%)
May 24, 2017 33.24 33.67 30.67 30.86 361,424 -1.38(-4.27%)
May 23, 2017 33.24 33.24 30.51 32.24 676,234 +1.14(+3.66%)
May 22, 2017 30.86 31.24 30.44 31.10 288,118 +0.52(+1.71%)
May 19, 2017 29.96 31.01 29.92 30.58 204,903 +0.66(+2.22%)
May 18, 2017 28.78 30.06 28.30 29.92 193,637 +1.09(+3.79%)
May 17, 2017 29.49 29.54 28.63 28.82 220,454 -1.42(-4.71%)
May 16, 2017 30.11 30.25 29.63 30.25 121,745 +0.24(+0.79%)
May 15, 2017 29.63 30.01 29.44 30.01 137,934 +0.57(+1.94%)
May 12, 2017 29.58 29.77 28.78 29.44 105,164 -0.33(-1.12%)
May 11, 2017 29.63 29.92 28.97 29.77 112,540 -0.09(-0.32%)
May 10, 2017 29.30 29.87 29.16 29.87 108,770 +0.52(+1.78%)
May 09, 2017 29.73 29.82 29.11 29.35 91,396 -0.38(-1.28%)
May 08, 2017 29.49 30.11 29.49 29.73 111,400 +0.05(+0.16%)
May 05, 2017 29.63 29.73 29.30 29.68 58,476 +0.19(+0.64%)
May 04, 2017 29.39 29.63 29.25 29.49 67,746 +0.19(+0.65%)
May 03, 2017 29.06 29.35 28.97 29.30 86,557 +0.05(+0.16%)
May 02, 2017 29.49 29.63 28.92 29.25 111,906 -0.28(-0.96%)
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.