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 (%)
Nov 30, 2017 36.42 36.71 36.13 36.56 107,198 +0.24(+0.66%)
Nov 29, 2017 35.89 36.56 35.56 36.32 144,086 +0.38(+1.07%)
Nov 28, 2017 34.79 35.94 34.79 35.94 254,249 +1.34(+3.87%)
Nov 27, 2017 35.99 35.99 34.55 34.60 154,697 -1.20(-3.34%)
Nov 24, 2017 35.13 35.99 35.08 35.80 143,931 +0.86(+2.47%)
Nov 22, 2017 35.80 36.23 34.46 34.94 221,537 -0.24(-0.68%)
Nov 21, 2017 34.46 35.61 32.64 35.17 432,244 +2.01(+6.06%)
Nov 20, 2017 32.49 33.16 32.16 33.16 136,684 +0.81(+2.51%)
Nov 17, 2017 31.78 32.40 31.63 32.35 129,013 +0.29(+0.90%)
Nov 16, 2017 31.06 32.30 31.06 32.06 102,155 +1.10(+3.55%)
Nov 15, 2017 31.06 31.35 30.69 30.96 57,375 -0.19(-0.61%)
Nov 14, 2017 30.87 31.39 30.84 31.15 71,266 +0.14(+0.46%)
Nov 13, 2017 30.82 31.44 30.82 31.01 88,017 -0.10(-0.31%)
Nov 10, 2017 30.92 31.35 30.92 31.11 100,004 +0.14(+0.46%)
Nov 09, 2017 31.39 31.49 30.68 30.96 105,917 -0.62(-1.97%)
Nov 08, 2017 31.49 31.73 31.06 31.59 97,869 -0.14(-0.45%)
Nov 07, 2017 31.82 32.02 31.06 31.73 99,472 +0.05(+0.15%)
Nov 06, 2017 31.97 31.97 31.44 31.68 71,641 -0.10(-0.30%)
Nov 03, 2017 32.40 32.40 31.59 31.78 95,295 -0.62(-1.92%)
Nov 02, 2017 31.82 32.45 31.68 32.40 111,100 +0.57(+1.80%)
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.