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 (%)
May 28, 2021 44.75 44.75 43.69 44.13 143,540 -0.36(-0.81%)
May 27, 2021 44.58 44.83 44.17 44.49 191,059 +0.58(+1.32%)
May 26, 2021 43.81 44.48 43.67 43.91 232,937 +0.21(+0.48%)
May 25, 2021 43.15 44.39 43.15 43.70 266,777 +0.52(+1.20%)
May 24, 2021 43.22 43.63 42.78 43.18 158,676 +0.27(+0.63%)
May 21, 2021 43.15 43.26 42.36 42.91 205,923 +0.31(+0.73%)
May 20, 2021 43.92 43.92 42.48 42.60 251,114 -1.34(-3.05%)
May 19, 2021 44.01 44.39 43.03 43.94 293,005 -1.15(-2.55%)
May 18, 2021 46.00 47.43 43.20 45.09 849,214 +2.84(+6.72%)
May 17, 2021 41.08 42.39 40.45 42.25 319,533 +1.04(+2.52%)
May 14, 2021 40.48 41.35 40.11 41.21 123,628 +1.02(+2.54%)
May 13, 2021 38.49 40.56 38.49 40.19 200,023 +1.93(+5.04%)
May 12, 2021 39.80 40.17 38.05 38.26 165,236 -2.09(-5.18%)
May 11, 2021 39.83 40.88 39.65 40.35 140,317 -1.33(-3.19%)
May 10, 2021 42.23 42.41 41.44 41.68 268,788 -0.80(-1.88%)
May 07, 2021 41.69 42.51 40.76 42.48 174,587 +0.74(+1.77%)
May 06, 2021 40.42 41.82 40.12 41.74 171,690 +1.18(+2.91%)
May 05, 2021 40.74 40.88 39.82 40.56 148,609 +0.14(+0.35%)
May 04, 2021 40.72 41.28 39.83 40.42 169,796 -0.85(-2.06%)
May 03, 2021 41.17 41.72 40.65 41.27 260,371 +0.65(+1.60%)
Apr 30, 2021 40.27 41.36 40.10 40.62 300,600 -0.20(-0.49%)
Apr 29, 2021 41.15 41.28 40.54 40.82 150,790 +0.04(+0.10%)
Apr 28, 2021 40.28 40.89 40.20 40.78 104,269 +0.26(+0.64%)
Apr 27, 2021 40.43 40.70 39.83 40.52 115,658 +0.23(+0.57%)
Apr 26, 2021 41.09 41.47 40.20 40.29 137,314 -0.23(-0.57%)
Apr 23, 2021 39.19 40.80 39.19 40.52 165,500 +1.46(+3.74%)
Apr 22, 2021 39.28 39.69 38.66 39.06 264,157 +0.01(+0.03%)
Apr 21, 2021 37.62 39.16 37.24 39.05 174,698 +1.56(+4.16%)
Apr 20, 2021 38.22 38.65 36.87 37.49 266,612 -1.13(-2.93%)
Apr 19, 2021 39.68 39.68 38.14 38.62 237,415 -1.20(-3.01%)
Apr 16, 2021 40.00 40.25 39.72 39.82 171,800 +0.14(+0.35%)
Apr 15, 2021 39.60 39.91 39.16 39.68 175,748 +0.24(+0.61%)
Apr 14, 2021 37.89 39.68 37.89 39.44 214,296 +1.55(+4.09%)
Apr 13, 2021 38.57 39.00 37.80 37.89 214,598 -0.83(-2.14%)
Apr 12, 2021 38.30 38.91 37.87 38.72 119,298 +0.32(+0.83%)
Apr 09, 2021 38.29 38.70 37.89 38.40 115,200 -0.18(-0.47%)
Apr 08, 2021 38.63 38.74 37.49 38.58 152,904 +0.55(+1.45%)
Apr 07, 2021 39.21 39.51 37.90 38.03 189,045 -1.54(-3.89%)
Apr 06, 2021 38.45 39.73 38.38 39.57 214,132 +1.16(+3.02%)
Apr 05, 2021 39.25 39.91 37.97 38.41 263,287 -0.07(-0.18%)
Apr 01, 2021 38.58 39.36 37.82 38.48 284,200 +0.15(+0.39%)
Mar 31, 2021 37.48 38.56 37.28 38.33 451,705 +0.95(+2.54%)
Mar 30, 2021 35.20 37.59 35.13 37.38 587,639 +2.42(+6.92%)
Mar 29, 2021 33.82 35.30 33.58 34.96 417,323 +0.87(+2.55%)
Mar 26, 2021 33.89 34.88 33.50 34.09 397,500 +0.65(+1.94%)
Mar 25, 2021 31.49 33.63 30.70 33.44 462,700 +1.64(+5.16%)
Mar 24, 2021 33.85 34.76 31.80 31.80 540,300 -1.62(-4.85%)
Mar 23, 2021 32.34 34.88 31.44 33.42 1,330,733 -2.65(-7.35%)
Mar 22, 2021 36.30 37.24 35.05 36.07 520,555 -0.44(-1.21%)
Mar 19, 2021 40.23 40.31 36.31 36.51 1,667,400 -4.44(-10.84%)
Mar 18, 2021 42.49 45.11 40.48 40.95 873,248 -1.21(-2.87%)
Mar 17, 2021 40.61 42.66 40.03 42.16 482,727 +1.38(+3.38%)
Mar 16, 2021 41.47 41.75 40.55 40.78 175,269 -0.48(-1.16%)
Mar 15, 2021 42.34 42.34 40.75 41.26 165,266 -0.72(-1.72%)
Mar 12, 2021 42.61 42.79 41.34 41.98 197,900 -0.48(-1.13%)
Mar 11, 2021 41.22 42.68 40.91 42.46 217,258 +1.66(+4.07%)
Mar 10, 2021 38.27 41.28 37.99 40.80 269,854 +2.97(+7.85%)
Mar 09, 2021 38.20 39.08 37.68 37.83 377,811 +0.18(+0.48%)
Mar 08, 2021 38.09 38.71 37.40 37.65 205,931 -0.23(-0.61%)
Mar 05, 2021 38.18 38.18 35.10 37.88 332,300 +0.02(+0.05%)
Mar 04, 2021 40.64 40.90 36.72 37.86 434,453 -3.18(-7.75%)
Mar 03, 2021 41.11 42.58 40.52 41.04 238,085 +0.20(+0.49%)
Mar 02, 2021 41.86 42.29 40.84 40.84 186,843 -1.22(-2.90%)
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.