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 (%)
Oct 30, 2020 21.85 22.19 21.69 21.92 163,400 -0.01(-0.05%)
Oct 29, 2020 21.39 22.23 21.31 21.93 179,574 +0.35(+1.62%)
Oct 28, 2020 22.21 22.53 21.54 21.58 178,356 -1.26(-5.52%)
Oct 27, 2020 23.08 23.20 22.74 22.84 111,536 -0.37(-1.59%)
Oct 26, 2020 23.59 23.59 22.72 23.21 177,529 -0.74(-3.09%)
Oct 23, 2020 24.14 24.14 23.54 23.95 156,200 +0.03(+0.13%)
Oct 22, 2020 23.80 24.01 23.33 23.92 143,647 +0.21(+0.89%)
Oct 21, 2020 24.07 24.11 23.45 23.71 124,247 -0.09(-0.38%)
Oct 20, 2020 24.00 24.20 23.54 23.80 144,717 -0.07(-0.29%)
Oct 19, 2020 24.60 24.88 23.81 23.87 377,611 -0.44(-1.81%)
Oct 16, 2020 25.85 26.14 24.26 24.31 470,000 -1.64(-6.32%)
Oct 15, 2020 25.50 27.15 25.32 25.95 674,848 +0.43(+1.68%)
Oct 14, 2020 25.10 26.20 25.10 25.52 498,064 +1.09(+4.46%)
Oct 13, 2020 24.76 24.84 24.12 24.43 350,475 +0.89(+3.78%)
Oct 12, 2020 22.67 23.65 22.52 23.54 355,773 +0.85(+3.75%)
Oct 09, 2020 22.93 22.98 22.42 22.69 140,700 +0.09(+0.40%)
Oct 08, 2020 22.52 22.85 22.30 22.60 136,789 +0.38(+1.71%)
Oct 07, 2020 22.10 22.57 21.98 22.22 250,349 +0.19(+0.86%)
Oct 06, 2020 21.86 22.54 21.51 22.03 240,691 +0.29(+1.33%)
Oct 05, 2020 21.88 22.09 21.56 21.74 108,529 +0.07(+0.32%)
Oct 02, 2020 20.84 21.92 20.84 21.67 159,600 +0.40(+1.88%)
Oct 01, 2020 21.53 21.94 20.83 21.27 209,409 -0.25(-1.16%)
Sep 30, 2020 22.02 22.42 21.41 21.52 211,630 -0.44(-2.00%)
Sep 29, 2020 21.86 22.11 21.54 21.96 272,773 +0.05(+0.23%)
Sep 28, 2020 21.83 22.19 21.70 21.91 325,631 +0.39(+1.81%)
Sep 25, 2020 21.55 21.93 21.40 21.52 206,800 -0.17(-0.78%)
Sep 24, 2020 21.23 21.98 20.91 21.69 150,811 +0.42(+1.97%)
Sep 23, 2020 21.84 22.18 21.23 21.27 142,673 -0.60(-2.74%)
Sep 22, 2020 22.45 22.79 21.59 21.87 134,377 -0.40(-1.80%)
Sep 21, 2020 22.99 23.08 21.56 22.27 252,203 -1.24(-5.27%)
Sep 18, 2020 24.43 24.48 23.41 23.51 670,200 -0.77(-3.17%)
Sep 17, 2020 24.33 24.62 24.23 24.28 195,881 -0.30(-1.22%)
Sep 16, 2020 24.38 24.82 24.21 24.58 225,151 +0.29(+1.19%)
Sep 15, 2020 24.65 24.69 24.20 24.29 131,507 -0.14(-0.57%)
Sep 14, 2020 24.62 24.75 24.36 24.43 215,864 +0.05(+0.21%)
Sep 11, 2020 24.21 24.60 24.21 24.38 193,400 +0.16(+0.66%)
Sep 10, 2020 24.10 25.25 24.10 24.22 259,705 +0.09(+0.37%)
Sep 09, 2020 24.92 25.06 24.06 24.13 285,415 -0.55(-2.23%)
Sep 08, 2020 24.87 25.10 24.49 24.68 183,952 -0.45(-1.77%)
Sep 04, 2020 25.81 25.89 24.94 25.12 166,600 -0.16(-0.61%)
Sep 03, 2020 25.89 26.09 25.20 25.28 241,582 -0.62(-2.39%)
Sep 02, 2020 25.89 26.31 25.77 25.90 337,186 +0.09(+0.37%)
Sep 01, 2020 24.68 25.88 24.50 25.80 218,535 +0.95(+3.84%)
Aug 31, 2020 24.82 24.98 24.59 24.85 266,157 -0.07(-0.28%)
Aug 28, 2020 25.45 25.75 24.69 24.92 225,100 -0.53(-2.08%)
Aug 27, 2020 24.15 26.07 23.59 25.45 320,573 +1.12(+4.60%)
Aug 26, 2020 24.61 24.94 24.29 24.33 135,191 -0.33(-1.34%)
Aug 25, 2020 24.75 25.17 24.35 24.66 224,897 +0.12(+0.49%)
Aug 24, 2020 24.60 24.64 23.87 24.54 230,444 +0.23(+0.95%)
Aug 21, 2020 24.44 24.69 24.07 24.31 194,400 -0.21(-0.86%)
Aug 20, 2020 24.25 24.66 24.18 24.52 145,046 +0.01(+0.04%)
Aug 19, 2020 24.42 24.68 24.30 24.51 144,777 +0.22(+0.91%)
Aug 18, 2020 24.38 24.55 24.05 24.29 291,575 -0.15(-0.61%)
Aug 17, 2020 24.39 24.51 24.22 24.44 112,177 +0.09(+0.37%)
Aug 14, 2020 23.99 24.43 23.85 24.35 72,300 +0.14(+0.58%)
Aug 13, 2020 24.01 24.34 23.78 24.21 105,026 +0.11(+0.46%)
Aug 12, 2020 24.40 24.40 23.85 24.10 215,359 -0.02(-0.08%)
Aug 11, 2020 24.21 25.29 24.01 24.12 236,889 -0.06(-0.25%)
Aug 10, 2020 23.81 24.36 23.80 24.18 112,063 +0.51(+2.15%)
Aug 07, 2020 22.86 23.68 22.80 23.67 81,900 +0.73(+3.18%)
Aug 06, 2020 22.91 23.05 22.71 22.94 83,009 +0.14(+0.61%)
Aug 05, 2020 22.53 22.87 22.41 22.80 211,824 +0.62(+2.80%)
Aug 04, 2020 22.05 22.29 21.77 22.18 224,272 +0.06(+0.27%)
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.