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, 2018 39.08 39.56 38.53 39.15 175,324 +0.23(+0.60%)
Nov 29, 2018 38.69 41.61 37.57 38.91 193,444 +0.03(+0.07%)
Nov 28, 2018 37.79 38.93 37.51 38.89 168,009 +1.14(+3.01%)
Nov 27, 2018 38.30 38.75 37.70 37.75 69,895 -0.84(-2.19%)
Nov 26, 2018 39.06 39.43 38.44 38.59 97,830 -0.28(-0.72%)
Nov 23, 2018 38.45 39.49 38.15 38.88 42,980 -0.02(-0.05%)
Nov 21, 2018 38.90 38.90 38.90 0 -0.48(-1.21%)
Nov 20, 2018 41.15 41.15 39.03 39.37 146,004 -1.80(-4.38%)
Nov 19, 2018 42.59 42.84 41.12 41.18 119,366 -1.57(-3.68%)
Nov 16, 2018 42.57 42.98 42.34 42.75 165,738 -0.18(-0.43%)
Nov 15, 2018 41.68 42.93 41.37 42.93 88,358 +0.98(+2.34%)
Nov 14, 2018 42.64 43.89 41.75 41.95 64,325 -0.41(-0.96%)
Nov 13, 2018 42.35 43.37 42.23 42.36 95,917 +0.15(+0.34%)
Nov 12, 2018 43.31 43.31 42.18 42.21 85,069 -0.97(-2.25%)
Nov 09, 2018 44.52 44.52 43.15 43.18 84,724 -1.51(-3.39%)
Nov 08, 2018 44.61 45.15 44.29 44.70 77,972 -0.08(-0.17%)
Nov 07, 2018 44.08 44.85 43.64 44.77 115,595 +0.87(+1.99%)
Nov 06, 2018 43.13 44.12 42.97 43.90 184,977 +0.71(+1.64%)
Nov 05, 2018 43.48 44.46 42.85 43.19 185,078 -0.14(-0.31%)
Nov 02, 2018 43.16 44.07 43.03 43.33 274,994 +0.37(+0.86%)
Nov 01, 2018 42.43 43.63 42.42 42.96 194,424 +0.78(+1.84%)
Oct 31, 2018 42.95 43.24 42.14 42.18 166,407 -0.31(-0.73%)
Oct 30, 2018 41.62 42.50 41.38 42.49 91,536 +0.89(+2.15%)
Oct 29, 2018 41.97 42.53 41.17 41.60 146,067 +0.14(+0.33%)
Oct 26, 2018 40.74 41.98 39.70 41.47 83,075 +0.26(+0.64%)
Oct 25, 2018 41.10 41.57 40.21 41.20 226,231 +0.38(+0.93%)
Oct 24, 2018 42.23 42.64 40.69 40.83 157,757 -1.45(-3.42%)
Oct 23, 2018 42.41 42.65 41.40 42.27 240,793 -0.65(-1.51%)
Oct 22, 2018 43.08 43.65 42.79 42.92 180,780 -0.15(-0.34%)
Oct 19, 2018 43.46 43.73 42.50 43.07 87,713 -0.43(-0.98%)
Oct 18, 2018 43.73 44.09 42.57 43.49 215,366 -0.38(-0.86%)
Oct 17, 2018 44.14 44.21 43.47 43.87 187,543 -0.34(-0.77%)
Oct 16, 2018 42.89 44.47 41.92 44.21 168,662 +1.60(+3.76%)
Oct 15, 2018 42.42 43.01 42.00 42.61 116,834 +0.18(+0.43%)
Oct 12, 2018 42.93 43.87 42.00 42.43 156,153 +0.15(+0.34%)
Oct 11, 2018 43.14 43.65 42.27 42.28 189,847 -0.76(-1.76%)
Oct 10, 2018 44.44 44.68 42.97 43.04 198,459 -1.61(-3.60%)
Oct 09, 2018 44.38 45.34 43.53 44.64 162,665 +0.15(+0.33%)
Oct 08, 2018 44.36 44.64 43.13 44.50 141,829 +0.15(+0.33%)
Oct 05, 2018 45.12 45.21 44.07 44.35 225,457 -0.67(-1.48%)
Oct 04, 2018 46.91 47.11 44.91 45.02 212,881 -1.90(-4.04%)
Oct 03, 2018 44.96 47.02 44.38 46.92 203,936 +2.23(+5.00%)
Oct 02, 2018 44.94 45.19 44.17 44.68 189,609 -0.24(-0.54%)
Oct 01, 2018 44.51 45.27 44.26 44.92 195,476 +0.67(+1.51%)
Sep 28, 2018 44.50 44.69 44.02 44.26 177,492 -0.29(-0.65%)
Sep 27, 2018 44.31 45.32 44.23 44.55 125,458 +0.34(+0.77%)
Sep 26, 2018 44.45 44.98 43.82 44.21 136,616 -0.29(-0.65%)
Sep 25, 2018 44.16 44.64 43.63 44.50 129,151 +0.39(+0.88%)
Sep 24, 2018 45.18 45.18 43.73 44.11 111,513 -0.97(-2.15%)
Sep 21, 2018 45.08 45.56 44.55 45.08 475,414 -0.10(-0.21%)
Sep 20, 2018 44.98 45.22 44.26 45.18 187,190 +0.34(+0.76%)
Sep 19, 2018 45.47 45.71 44.55 44.84 170,813 -0.68(-1.49%)
Sep 18, 2018 46.34 46.39 43.53 45.51 85,469 -0.77(-1.67%)
Sep 17, 2018 46.48 46.58 46.09 46.29 132,553 -0.19(-0.42%)
Sep 14, 2018 45.56 46.72 45.56 46.48 138,106 +0.82(+1.80%)
Sep 13, 2018 46.43 46.53 45.66 45.66 142,708 -0.73(-1.56%)
Sep 12, 2018 46.92 47.21 46.24 46.39 115,142 -0.68(-1.44%)
Sep 11, 2018 46.53 47.16 46.24 47.06 94,968 +0.24(+0.52%)
Sep 10, 2018 47.06 47.55 46.68 46.82 132,178 +0.00(+0.00%)
Sep 07, 2018 46.82 47.01 46.53 46.82 142,758 -0.10(-0.21%)
Sep 06, 2018 47.26 47.56 46.53 46.92 122,872 -0.29(-0.61%)
Sep 05, 2018 47.11 47.59 46.48 47.21 131,205 +0.10(+0.21%)
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.