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 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 57.48 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 57.52 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%)
Sep 01, 2021 58.31 58.45 58.06 58.10 206,136 -0.25(-0.43%)
Aug 31, 2021 58.17 58.41 58.07 58.35 140,462 +0.33(+0.57%)
Aug 30, 2021 58.35 58.50 58.02 58.02 117,869 -0.31(-0.53%)
Aug 27, 2021 58.13 58.37 58.13 58.33 184,908 +0.13(+0.22%)
Aug 26, 2021 58.31 58.45 57.98 58.20 232,631 -0.21(-0.36%)
Aug 25, 2021 58.33 58.45 58.23 58.41 148,813 +0.16(+0.27%)
Aug 24, 2021 58.14 58.33 58.05 58.25 150,727 +0.03(+0.05%)
Aug 23, 2021 58.22 58.30 58.11 58.22 103,377 +0.09(+0.15%)
Aug 20, 2021 58.08 58.34 58.05 58.13 130,186 +0.06(+0.10%)
Aug 19, 2021 58.03 58.26 58.00 58.07 201,208 -0.09(-0.15%)
Aug 18, 2021 57.95 58.29 57.95 58.16 192,601 +0.03(+0.05%)
Aug 17, 2021 58.10 58.31 58.05 58.13 142,108 -0.02(-0.03%)
Aug 16, 2021 58.02 58.26 58.02 58.15 348,598 +0.04(+0.07%)
Aug 13, 2021 58.17 58.19 57.79 58.11 205,025 +0.06(+0.10%)
Aug 12, 2021 58.05 58.14 58.01 58.05 230,441 +0.00(+0.00%)
Aug 11, 2021 58.17 58.22 58.05 58.05 114,161 +0.00(+0.00%)
Aug 10, 2021 58.15 58.31 57.85 58.05 254,340 +0.01(+0.02%)
Aug 09, 2021 58.10 58.20 57.85 58.04 333,224 -0.10(-0.17%)
Aug 06, 2021 58.41 58.52 57.94 58.14 179,841 -0.17(-0.29%)
Aug 05, 2021 58.03 58.50 57.91 58.31 194,117 +0.36(+0.62%)
Aug 04, 2021 57.95 58.38 57.85 57.95 380,192 +0.00(+0.00%)
Aug 03, 2021 58.29 58.51 57.78 57.95 436,154 -0.08(-0.14%)
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.