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 30, 2020 20.80 21.50 19.82 21.39 166,636 +0.51(+2.43%)
Jun 29, 2020 20.48 21.42 20.41 20.88 352,732 +0.90(+4.53%)
Jun 26, 2020 20.56 20.64 19.73 19.98 823,166 -0.83(-3.97%)
Jun 25, 2020 20.05 20.88 19.97 20.80 324,567 +0.60(+2.95%)
Jun 24, 2020 20.66 20.71 20.13 20.20 152,849 -0.84(-3.97%)
Jun 23, 2020 21.37 21.48 20.99 21.04 116,943 +0.01(+0.05%)
Jun 22, 2020 20.71 21.11 20.38 21.03 149,823 +0.15(+0.71%)
Jun 19, 2020 21.00 21.56 20.88 20.88 663,562 +0.11(+0.53%)
Jun 18, 2020 20.78 21.27 20.49 20.77 179,773 -0.05(-0.24%)
Jun 17, 2020 21.33 21.59 20.47 20.82 178,164 -0.61(-2.83%)
Jun 16, 2020 21.82 22.03 21.06 21.43 173,312 +0.50(+2.37%)
Jun 15, 2020 19.34 21.18 19.34 20.93 215,269 +0.76(+3.75%)
Jun 12, 2020 20.41 20.61 19.70 20.18 154,073 +0.77(+3.95%)
Jun 11, 2020 20.95 21.21 19.34 19.41 240,095 -2.59(-11.75%)
Jun 10, 2020 22.92 22.97 21.90 21.99 121,340 -1.04(-4.53%)
Jun 09, 2020 23.38 23.51 22.90 23.04 173,899 -0.75(-3.14%)
Jun 08, 2020 24.15 24.50 23.68 23.78 161,107 +0.00(+0.00%)
Jun 05, 2020 23.92 24.54 23.27 23.78 232,518 +1.09(+4.82%)
Jun 04, 2020 21.83 22.78 21.76 22.69 291,449 +0.60(+2.70%)
Jun 03, 2020 21.73 22.49 21.73 22.09 143,875 +0.76(+3.54%)
Jun 02, 2020 21.45 21.75 21.01 21.34 158,020 +0.32(+1.51%)
Jun 01, 2020 21.51 21.67 20.92 21.02 150,684 -0.31(-1.45%)
May 29, 2020 21.33 21.60 20.68 21.33 240,161 -0.29(-1.33%)
May 28, 2020 23.12 23.17 21.50 21.62 141,743 -1.10(-4.86%)
May 27, 2020 22.57 23.06 20.93 22.72 207,660 +0.71(+3.21%)
May 26, 2020 21.84 22.06 21.29 22.01 209,138 +1.03(+4.93%)
May 22, 2020 20.85 21.00 19.96 20.98 111,331 +0.49(+2.38%)
May 21, 2020 21.68 21.68 20.39 20.49 181,569 -0.85(-3.96%)
May 20, 2020 20.59 21.63 20.39 21.34 147,368 +0.97(+4.78%)
May 19, 2020 20.88 21.60 20.36 20.36 133,370 -0.68(-3.21%)
May 18, 2020 20.20 21.21 19.90 21.04 180,322 +1.80(+9.35%)
May 15, 2020 18.49 19.35 18.49 19.24 115,856 +0.56(+2.98%)
May 14, 2020 18.29 18.68 17.46 18.68 180,198 -0.04(-0.21%)
May 13, 2020 19.67 19.74 18.48 18.72 151,737 -1.19(-5.99%)
May 12, 2020 20.75 20.75 19.86 19.92 247,750 -0.88(-4.21%)
May 11, 2020 21.27 21.38 20.45 20.79 167,437 -0.93(-4.30%)
May 08, 2020 20.90 21.83 20.51 21.73 169,661 +1.52(+7.53%)
May 07, 2020 20.57 20.60 20.08 20.20 161,352 +0.15(+0.74%)
May 06, 2020 20.57 20.82 19.89 20.06 213,051 -0.14(-0.69%)
May 05, 2020 21.39 21.39 20.14 20.19 219,943 -0.53(-2.54%)
May 04, 2020 20.27 20.78 19.96 20.72 223,891 -0.06(-0.29%)
May 01, 2020 22.36 22.36 20.40 20.78 158,196 -1.36(-6.15%)
Apr 30, 2020 23.34 23.38 21.64 22.14 242,823 -1.01(-4.38%)
Apr 29, 2020 23.41 23.41 22.65 23.16 225,914 +0.64(+2.83%)
Apr 28, 2020 22.12 22.74 22.07 22.52 128,559 +0.96(+4.47%)
Apr 27, 2020 20.79 21.91 20.75 21.56 266,501 +1.00(+4.89%)
Apr 24, 2020 21.05 21.17 20.28 20.55 222,662 -0.47(-2.22%)
Apr 23, 2020 20.73 21.68 20.73 21.02 110,238 +0.47(+2.27%)
Apr 22, 2020 20.68 20.94 20.27 20.55 117,104 +0.41(+2.02%)
Apr 21, 2020 20.08 20.53 19.61 20.15 183,182 -0.65(-3.11%)
Apr 20, 2020 20.97 21.31 20.63 20.79 188,943 -0.39(-1.83%)
Apr 17, 2020 20.83 21.46 20.78 21.18 166,443 +1.06(+5.29%)
Apr 16, 2020 20.07 20.27 19.09 20.12 298,964 +0.24(+1.20%)
Apr 15, 2020 20.37 20.91 19.77 19.88 140,910 -1.23(-5.84%)
Apr 14, 2020 21.74 22.02 20.85 21.11 551,234 -0.02(-0.09%)
Apr 13, 2020 21.70 21.80 20.93 21.13 160,828 -0.64(-2.92%)
Apr 09, 2020 21.78 22.29 21.30 21.77 236,239 +0.52(+2.43%)
Apr 08, 2020 20.77 21.46 20.36 21.25 157,762 +0.87(+4.27%)
Apr 07, 2020 21.25 21.73 20.22 20.38 139,449 -0.47(-2.27%)
Apr 06, 2020 20.33 21.01 20.06 20.85 143,545 +1.35(+6.94%)
Apr 03, 2020 20.32 20.53 18.97 19.50 170,491 -0.80(-3.94%)
Apr 02, 2020 19.44 20.63 19.44 20.30 334,039 +0.69(+3.53%)
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.