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 (%)
Jun 28, 2019 34.12 35.23 33.57 35.05 440,481 +0.87(+2.54%)
Jun 27, 2019 33.44 34.19 33.44 34.18 135,290 +0.77(+2.31%)
Jun 26, 2019 33.39 33.89 33.37 33.41 104,655 +0.02(+0.06%)
Jun 25, 2019 33.72 33.85 33.22 33.39 173,630 -0.39(-1.16%)
Jun 24, 2019 33.56 33.94 33.23 33.78 133,275 +0.19(+0.55%)
Jun 21, 2019 33.90 34.15 33.26 33.60 356,541 -0.44(-1.29%)
Jun 20, 2019 34.24 34.79 33.98 34.03 131,450 -0.16(-0.46%)
Jun 19, 2019 34.61 34.71 34.03 34.19 132,707 -0.39(-1.13%)
Jun 18, 2019 34.69 35.59 34.55 34.58 152,785 +0.18(+0.51%)
Jun 17, 2019 34.19 34.81 33.95 34.41 111,037 +0.26(+0.77%)
Jun 14, 2019 34.24 34.27 33.82 34.14 106,665 -0.10(-0.29%)
Jun 13, 2019 33.67 34.31 33.51 34.24 87,094 +0.71(+2.13%)
Jun 12, 2019 33.51 33.77 33.28 33.53 53,571 +0.00(+0.00%)
Jun 11, 2019 33.92 33.92 33.28 33.53 53,328 -0.05(-0.15%)
Jun 10, 2019 33.68 34.08 33.42 33.58 64,173 +0.00(+0.00%)
Jun 07, 2019 33.52 33.77 33.07 33.58 76,774 +0.11(+0.32%)
Jun 06, 2019 33.42 33.60 33.06 33.47 53,541 +0.05(+0.15%)
Jun 05, 2019 33.90 34.08 33.27 33.42 58,637 -0.46(-1.36%)
Jun 04, 2019 34.22 34.43 33.52 33.88 72,092 +0.11(+0.32%)
Jun 03, 2019 32.08 33.89 32.05 33.77 218,827 +1.78(+5.56%)
May 31, 2019 32.79 32.85 31.65 31.99 193,062 -1.22(-3.68%)
May 30, 2019 33.44 33.72 33.03 33.21 154,915 -0.18(-0.53%)
May 29, 2019 33.36 34.00 33.21 33.39 162,104 -0.29(-0.87%)
May 28, 2019 33.62 34.05 33.60 33.68 115,626 +0.03(+0.09%)
May 24, 2019 33.75 34.13 33.63 33.65 74,010 +0.06(+0.17%)
May 23, 2019 33.80 34.12 33.43 33.60 92,822 -0.50(-1.46%)
May 22, 2019 33.83 34.66 33.83 34.09 241,156 +0.08(+0.23%)
May 21, 2019 33.03 34.52 32.75 34.02 257,547 +0.48(+1.43%)
May 20, 2019 33.48 33.88 33.17 33.54 120,944 -0.41(-1.21%)
May 17, 2019 35.05 35.37 33.85 33.95 142,391 -1.31(-3.71%)
May 16, 2019 35.67 35.85 34.88 35.26 110,866 -0.40(-1.12%)
May 15, 2019 35.74 36.08 35.64 35.66 49,956 -0.37(-1.03%)
May 14, 2019 35.91 36.40 35.87 36.03 102,510 +0.17(+0.46%)
May 13, 2019 36.15 36.29 35.67 35.86 71,135 -1.07(-2.91%)
May 10, 2019 36.68 36.98 36.06 36.94 93,050 +0.15(+0.40%)
May 09, 2019 37.36 37.36 36.58 36.79 91,022 -0.77(-2.05%)
May 08, 2019 37.70 37.92 37.21 37.56 204,148 +0.01(+0.03%)
May 07, 2019 37.99 38.22 37.37 37.55 93,000 -0.82(-2.14%)
May 06, 2019 38.00 38.73 38.00 38.37 155,649 -0.33(-0.86%)
May 03, 2019 37.95 39.02 37.95 38.70 102,775 +0.96(+2.54%)
May 02, 2019 37.12 37.80 36.89 37.75 102,302 +0.60(+1.60%)
May 01, 2019 38.07 38.09 37.12 37.15 242,252 -0.86(-2.26%)
Apr 30, 2019 38.30 38.41 37.74 38.01 153,377 -0.29(-0.77%)
Apr 29, 2019 37.85 38.46 37.68 38.30 67,600 +0.56(+1.48%)
Apr 26, 2019 37.17 37.81 37.12 37.75 109,941 +0.57(+1.52%)
Apr 25, 2019 38.19 38.19 37.13 37.18 69,772 -1.15(-3.01%)
Apr 24, 2019 38.45 38.74 38.24 38.33 67,671 -0.24(-0.63%)
Apr 23, 2019 38.06 39.05 37.77 38.58 139,442 +0.60(+1.57%)
Apr 22, 2019 38.04 38.32 37.63 37.98 50,069 -0.12(-0.31%)
Apr 18, 2019 37.55 38.40 37.55 38.10 75,955 +0.43(+1.14%)
Apr 17, 2019 38.07 38.40 37.53 37.67 76,694 -0.23(-0.62%)
Apr 16, 2019 37.81 38.01 37.17 37.90 78,719 +0.27(+0.73%)
Apr 15, 2019 38.46 38.49 37.48 37.63 66,167 -0.86(-2.23%)
Apr 12, 2019 37.79 38.77 37.55 38.49 110,555 +0.98(+2.60%)
Apr 11, 2019 37.72 37.85 37.32 37.51 68,949 -0.19(-0.52%)
Apr 10, 2019 37.56 37.98 37.20 37.71 122,016 +0.16(+0.41%)
Apr 09, 2019 38.42 38.42 37.41 37.55 132,260 -0.94(-2.45%)
Apr 08, 2019 38.61 38.65 38.05 38.50 89,059 -0.28(-0.73%)
Apr 05, 2019 38.19 39.20 37.93 38.78 219,086 +0.80(+2.10%)
Apr 04, 2019 37.31 37.99 37.19 37.98 168,570 +0.64(+1.72%)
Apr 03, 2019 37.94 37.94 37.25 37.34 74,632 -0.19(-0.52%)
Apr 02, 2019 38.07 38.07 37.20 37.53 113,669 -0.53(-1.38%)
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.