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 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%)
Nov 03, 2003 10.59 10.76 10.44 10.56 13,866 +0.11(+1.03%)
Oct 31, 2003 10.76 10.76 10.45 10.45 5,630 -0.12(-1.10%)
Oct 30, 2003 10.63 10.59 10.49 10.57 6,506 -0.06(-0.56%)
Oct 29, 2003 10.58 10.75 10.47 10.63 17,268 +0.04(+0.38%)
Oct 28, 2003 10.29 10.59 10.29 10.59 21,032 +0.14(+1.30%)
Oct 27, 2003 9.990 10.48 9.986 10.45 24,775 +0.37(+3.65%)
Oct 24, 2003 10.15 10.24 9.994 10.08 10,510 -0.18(-1.75%)
Oct 23, 2003 10.14 10.38 10.14 10.26 10,385 -0.04(-0.35%)
Oct 22, 2003 10.39 10.47 10.29 10.30 14,014 -0.10(-0.92%)
Oct 21, 2003 10.44 10.47 10.37 10.39 9,759 -0.03(-0.31%)
Oct 20, 2003 10.47 10.47 10.37 10.43 7,540 +0.03(+0.31%)
Oct 17, 2003 10.41 10.47 10.39 10.39 15,163 -0.01(-0.08%)
Oct 16, 2003 10.32 10.43 10.29 10.40 10,577 +0.08(+0.81%)
Oct 15, 2003 10.43 10.43 10.31 10.32 25,158 -0.07(-0.69%)
Oct 14, 2003 10.43 10.43 10.31 10.39 11,011 +0.00(+0.00%)
Oct 13, 2003 10.39 10.49 10.29 10.39 22,416 +0.00(+0.00%)
Oct 10, 2003 10.33 10.47 10.01 10.39 36,504 +0.29(+2.89%)
Oct 09, 2003 10.28 10.39 10.01 10.10 27,483 -0.20(-1.98%)
Oct 08, 2003 10.30 10.38 10.28 10.30 5,755 -0.09(-0.85%)
Oct 07, 2003 10.49 10.49 10.29 10.39 6,686 -0.02(-0.15%)
Oct 06, 2003 10.49 10.49 10.29 10.41 16,835 +0.06(+0.58%)
Oct 03, 2003 10.53 10.55 10.33 10.35 12,032 -0.16(-1.56%)
Oct 02, 2003 10.39 10.53 10.35 10.51 20,337 +0.00(+0.04%)
Oct 01, 2003 10.07 10.51 9.958 10.51 9,485 +0.68(+6.87%)
Sep 30, 2003 9.790 10.15 9.790 9.830 22,504 -0.16(-1.56%)
Sep 29, 2003 9.910 10.17 9.514 9.986 27,903 -0.01(-0.08%)
Sep 26, 2003 10.07 10.19 9.954 9.994 17,369 -0.14(-1.38%)
Sep 25, 2003 10.18 10.19 10.13 10.13 15,226 -0.04(-0.43%)
Sep 24, 2003 10.19 10.19 10.18 10.18 18,934 -0.01(-0.12%)
Sep 23, 2003 10.37 10.37 10.15 10.19 17,973 -0.01(-0.08%)
Sep 22, 2003 10.24 10.27 10.13 10.20 21,003 +0.02(+0.16%)
Sep 19, 2003 10.21 10.21 10.15 10.18 14,061 -0.01(-0.08%)
Sep 18, 2003 10.10 10.21 10.10 10.19 10,569 +0.00(+0.00%)
Sep 17, 2003 10.09 10.19 10.09 10.19 5,908 +0.02(+0.24%)
Sep 16, 2003 10.11 10.19 9.954 10.17 10,635 +0.02(+0.24%)
Sep 15, 2003 10.13 10.17 9.858 10.14 5,130 +0.05(+0.51%)
Sep 12, 2003 10.13 10.13 10.02 10.09 12,262 -0.04(-0.35%)
Sep 11, 2003 10.21 10.21 9.990 10.13 15,265 +0.03(+0.31%)
Sep 10, 2003 10.19 10.21 9.894 10.09 23,774 -0.19(-1.86%)
Sep 09, 2003 10.35 10.35 10.29 10.29 10,635 -0.06(-0.62%)
Sep 08, 2003 10.39 10.39 10.19 10.35 24,024 +0.13(+1.25%)
Sep 05, 2003 10.57 10.57 10.09 10.22 73,950 -0.32(-3.07%)
Sep 04, 2003 10.61 10.61 10.55 10.55 23,273 +0.00(+0.00%)
Sep 03, 2003 10.49 10.63 10.49 10.55 19,394 -0.02(-0.23%)
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.