Chronicle Journal: Finance

Raven Industries Inc (NQ: RAVN )

58.08 USD UNCHANGED
Streaming Delayed Price Updated: 5:43 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 57.99 58.22 57.98 58.08 1,599,218 +0.11(+0.19%)
Nov 26, 2021 57.97 57.99 57.96 57.97 284,043 -0.01(-0.02%)
Nov 24, 2021 57.88 58.01 57.82 57.98 215,104 +0.14(+0.24%)
Nov 23, 2021 57.82 57.90 57.82 57.84 194,952 +0.02(+0.03%)
Nov 22, 2021 57.82 57.87 57.80 57.82 128,631 +0.00(+0.00%)
Nov 19, 2021 57.80 57.88 57.79 57.82 145,820 +0.00(+0.00%)
Nov 18, 2021 57.83 57.90 57.79 57.82 114,040 -0.02(-0.03%)
Nov 17, 2021 57.80 57.88 57.80 57.84 76,596 -0.01(-0.02%)
Nov 16, 2021 57.85 57.91 57.80 57.85 62,356 -0.01(-0.02%)
Nov 15, 2021 57.92 57.92 57.78 57.86 124,072 +0.06(+0.10%)
Nov 12, 2021 57.94 57.95 57.78 57.80 106,605 -0.10(-0.17%)
Nov 11, 2021 57.90 57.93 57.84 57.90 120,195 -0.02(-0.03%)
Nov 10, 2021 57.94 57.92 157,945 -0.03(-0.05%)
Nov 09, 2021 57.94 57.95 57.91 57.95 103,413 +0.00(+0.00%)
Nov 08, 2021 58.10 58.10 57.90 57.95 127,816 -0.01(-0.02%)
Nov 05, 2021 57.95 57.97 57.87 57.96 143,579 +0.06(+0.10%)
Nov 04, 2021 57.90 58.00 57.78 57.90 106,872 +0.07(+0.12%)
Nov 03, 2021 57.90 57.90 57.77 57.83 153,639 +0.01(+0.02%)
Nov 02, 2021 57.86 58.59 57.72 57.82 93,119 -0.02(-0.03%)
Nov 01, 2021 57.98 57.82 57.82 57.84 125,700 +0.02(+0.03%)
Oct 29, 2021 57.73 57.85 57.82 180,349 +0.01(+0.02%)
Oct 28, 2021 57.80 57.85 57.72 57.81 60,037 +0.08(+0.14%)
Oct 27, 2021 57.81 57.82 57.66 57.73 80,576 -0.01(-0.02%)
Oct 26, 2021 57.85 57.72 57.74 81,245 -0.05(-0.09%)
Oct 25, 2021 57.71 57.85 57.71 57.79 70,301 +0.03(+0.05%)
Oct 22, 2021 57.80 57.80 57.76 57.76 61,754 -0.06(-0.10%)
Oct 21, 2021 57.71 57.87 57.63 57.82 122,520 +0.05(+0.09%)
Oct 20, 2021 57.61 57.82 57.57 57.77 132,381 +0.18(+0.31%)
Oct 19, 2021 57.66 57.74 57.55 57.59 272,774 +0.04(+0.07%)
Oct 18, 2021 57.70 57.74 57.55 57.55 519,436 -0.03(-0.05%)
Oct 15, 2021 57.90 57.90 57.46 57.58 238,875 -0.23(-0.40%)
Oct 14, 2021 57.80 57.86 57.79 57.81 873,653 +0.03(+0.05%)
Oct 13, 2021 57.83 57.83 57.77 57.78 141,581 -0.02(-0.03%)
Oct 12, 2021 57.85 57.85 57.76 57.80 218,598 +0.00(+0.00%)
Oct 11, 2021 57.87 57.87 57.80 57.80 81,085 +0.00(+0.00%)
Oct 08, 2021 57.80 57.86 57.76 57.80 362,312 +0.02(+0.03%)
Oct 07, 2021 57.81 57.88 57.68 57.78 107,780 +0.00(+0.00%)
Oct 06, 2021 57.75 57.84 57.72 57.78 169,725 -0.12(-0.21%)
Oct 05, 2021 57.69 57.96 57.64 57.90 188,459 +0.18(+0.31%)
Oct 04, 2021 57.65 57.78 57.63 57.72 98,260 +0.10(+0.17%)
Oct 01, 2021 57.64 57.69 57.57 57.62 190,620 +0.01(+0.02%)
Sep 30, 2021 57.65 57.67 57.58 57.61 134,776 +0.00(+0.00%)
Sep 29, 2021 57.63 57.66 57.50 57.61 101,991 +0.05(+0.09%)
Sep 28, 2021 57.50 57.65 57.50 57.56 269,031 -0.08(-0.14%)
Sep 27, 2021 57.50 57.65 57.50 57.64 134,224 +0.12(+0.21%)
Sep 24, 2021 57.50 57.59 57.45 57.52 182,186 -0.06(-0.10%)
Sep 23, 2021 57.59 57.68 57.49 57.58 160,553 +0.12(+0.21%)
Sep 22, 2021 57.50 57.60 57.44 57.46 241,301 -0.01(-0.02%)
Sep 21, 2021 57.41 57.51 57.39 57.47 190,525 +0.02(+0.03%)
Sep 20, 2021 57.36 57.56 57.36 57.45 490,221 +0.10(+0.17%)
Sep 17, 2021 57.45 57.75 57.12 57.35 1,764,141 -0.08(-0.14%)
Sep 16, 2021 57.52 57.69 57.43 57.43 617,299 -0.17(-0.30%)
Sep 15, 2021 57.60 57.75 57.54 57.60 309,535 -0.14(-0.24%)
Sep 14, 2021 57.89 57.89 57.58 57.74 173,473 -0.12(-0.21%)
Sep 13, 2021 58.06 58.06 57.53 57.86 293,280 -0.08(-0.14%)
Sep 10, 2021 58.18 58.25 57.68 57.94 204,211 -0.16(-0.28%)
Sep 09, 2021 58.22 58.23 58.08 58.10 140,520 -0.14(-0.24%)
Sep 08, 2021 57.99 58.26 57.99 58.24 202,272 +0.12(+0.21%)
Sep 07, 2021 58.35 58.35 58.07 58.12 107,849 -0.23(-0.39%)
Sep 03, 2021 58.32 58.45 58.13 58.35 140,704 +0.11(+0.19%)
Sep 02, 2021 58.34 58.38 58.05 58.24 97,577 +0.14(+0.24%)
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.