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 (%)
Jan 30, 2004 11.23 11.44 11.23 11.27 34,034 -0.09(-0.77%)
Jan 29, 2004 11.41 11.46 11.28 11.36 9,384 +0.01(+0.11%)
Jan 28, 2004 11.80 11.80 11.34 11.35 16,767 -0.43(-3.66%)
Jan 27, 2004 11.74 11.94 11.55 11.78 15,640 -0.06(-0.51%)
Jan 26, 2004 11.64 11.84 11.42 11.84 30,406 +0.25(+2.17%)
Jan 23, 2004 11.32 11.59 11.22 11.59 25,776 +0.24(+2.11%)
Jan 22, 2004 11.58 11.59 11.35 11.35 18,894 -0.22(-1.87%)
Jan 21, 2004 11.46 11.59 11.38 11.56 10,761 -0.00(-0.03%)
Jan 20, 2004 11.60 11.69 11.43 11.57 29,905 -0.06(-0.52%)
Jan 16, 2004 11.58 11.69 11.55 11.63 28,153 +0.04(+0.35%)
Jan 15, 2004 11.59 11.59 11.47 11.59 14,705 +0.02(+0.14%)
Jan 14, 2004 11.43 11.67 11.43 11.57 27,071 +0.04(+0.32%)
Jan 13, 2004 11.59 11.60 11.38 11.54 28,718 -0.05(-0.45%)
Jan 12, 2004 11.52 11.59 11.46 11.59 33,581 +0.02(+0.17%)
Jan 09, 2004 11.61 11.61 11.49 11.57 12,874 -0.02(-0.17%)
Jan 08, 2004 11.39 11.61 11.29 11.59 42,626 +0.21(+1.86%)
Jan 07, 2004 11.62 11.62 11.02 11.38 53,903 -0.18(-1.59%)
Jan 06, 2004 11.68 11.73 11.43 11.56 40,791 -0.03(-0.24%)
Jan 05, 2004 11.62 11.78 11.59 11.59 29,655 -0.10(-0.89%)
Jan 02, 2004 11.90 11.90 11.69 11.69 19,895 -0.10(-0.81%)
Dec 31, 2003 12.01 12.01 11.78 11.79 16,767 -0.22(-1.83%)
Dec 30, 2003 12.07 12.07 11.94 12.01 18,617 -0.04(-0.30%)
Dec 29, 2003 11.70 12.17 11.66 12.04 54,479 +0.32(+2.69%)
Dec 26, 2003 11.55 11.73 11.51 11.73 10,072 +0.04(+0.34%)
Dec 24, 2003 11.74 11.74 11.67 11.69 7,626 -0.06(-0.51%)
Dec 23, 2003 11.59 11.76 11.59 11.75 17,555 +0.02(+0.17%)
Dec 22, 2003 11.67 11.73 11.39 11.73 18,440 +0.02(+0.21%)
Dec 19, 2003 11.95 11.95 11.49 11.70 17,188 -0.02(-0.14%)
Dec 18, 2003 11.79 11.79 11.48 11.72 23,427 +0.24(+2.09%)
Dec 17, 2003 11.56 11.66 11.31 11.48 18,020 -0.07(-0.59%)
Dec 16, 2003 11.40 11.55 11.39 11.55 17,046 +0.04(+0.38%)
Dec 15, 2003 11.75 11.75 11.44 11.50 19,707 -0.14(-1.24%)
Dec 12, 2003 11.78 11.78 11.44 11.65 29,405 -0.02(-0.17%)
Dec 11, 2003 11.55 11.70 11.40 11.67 24,650 +0.13(+1.11%)
Dec 10, 2003 11.73 11.73 11.31 11.54 17,180 +0.23(+2.01%)
Dec 09, 2003 11.53 11.59 11.31 11.31 31,243 -0.20(-1.74%)
Dec 08, 2003 11.28 11.72 11.28 11.51 74,222 +0.22(+1.98%)
Dec 05, 2003 11.20 11.28 11.20 11.29 12,207 +0.08(+0.75%)
Dec 04, 2003 11.09 11.20 10.96 11.20 149,751 +0.20(+1.85%)
Dec 03, 2003 11.22 11.28 10.99 11.00 50,634 -0.15(-1.36%)
Dec 02, 2003 11.21 11.25 11.09 11.15 45,479 +0.07(+0.62%)
Dec 01, 2003 10.99 11.11 10.91 11.08 167,307 +0.10(+0.87%)
Nov 28, 2003 11.27 11.27 10.99 10.99 10,212 -0.06(-0.51%)
Nov 26, 2003 11.19 11.38 10.98 11.04 24,560 +0.02(+0.15%)
Nov 25, 2003 10.88 11.37 10.74 11.03 183,009 +0.18(+1.66%)
Nov 24, 2003 10.85 10.88 10.74 10.85 91,146 +0.02(+0.22%)
Nov 21, 2003 10.78 10.83 10.79 10.82 25,170 +0.04(+0.41%)
Nov 20, 2003 10.85 10.85 10.65 10.78 39,008 -0.02(-0.22%)
Nov 19, 2003 10.27 10.95 10.27 10.80 222,035 +0.47(+4.56%)
Nov 18, 2003 10.55 10.63 10.12 10.33 57,886 -0.06(-0.54%)
Nov 17, 2003 10.28 10.45 10.03 10.39 13,401 +0.20(+1.92%)
Nov 14, 2003 10.43 10.49 10.19 10.19 8,546 -0.14(-1.35%)
Nov 13, 2003 10.29 10.59 10.26 10.33 11,327 -0.18(-1.67%)
Nov 12, 2003 10.79 10.79 10.26 10.51 10,801 -0.05(-0.49%)
Nov 11, 2003 10.53 10.69 10.39 10.56 18,233 +0.08(+0.72%)
Nov 10, 2003 10.17 10.65 10.05 10.49 27,404 +0.45(+4.46%)
Nov 07, 2003 9.670 10.47 9.618 10.04 29,732 +0.34(+3.46%)
Nov 06, 2003 10.07 10.17 9.498 9.702 55,678 -0.42(-4.14%)
Nov 05, 2003 10.44 10.49 10.12 10.12 12,128 -0.25(-2.43%)
Nov 04, 2003 10.55 10.70 10.30 10.37 12,109 -0.18(-1.74%)
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.