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 29, 2019 33.71 34.34 33.66 33.84 76,687 -0.13(-0.38%)
Nov 27, 2019 33.88 37.41 33.52 33.97 426,202 +0.42(+1.26%)
Nov 26, 2019 34.25 34.25 33.48 33.54 286,055 -0.55(-1.62%)
Nov 25, 2019 33.69 34.30 33.48 34.09 167,492 +0.64(+1.91%)
Nov 22, 2019 34.01 34.10 33.42 33.45 117,622 -0.52(-1.54%)
Nov 21, 2019 34.11 34.19 33.29 33.98 99,588 -0.07(-0.20%)
Nov 20, 2019 34.32 34.85 33.90 34.04 126,844 -0.50(-1.45%)
Nov 19, 2019 33.93 34.77 33.80 34.55 90,726 +0.79(+2.33%)
Nov 18, 2019 33.51 33.90 32.65 33.76 155,243 +0.03(+0.09%)
Nov 15, 2019 34.50 34.56 33.61 33.73 126,865 -0.43(-1.25%)
Nov 14, 2019 34.43 34.50 33.98 34.16 72,125 -0.28(-0.81%)
Nov 13, 2019 34.48 34.58 34.14 34.44 45,675 -0.28(-0.79%)
Nov 12, 2019 34.74 35.10 34.53 34.71 51,213 -0.03(-0.10%)
Nov 11, 2019 34.79 34.95 34.59 34.75 49,468 -0.07(-0.21%)
Nov 08, 2019 34.87 35.05 34.41 34.82 75,672 -0.01(-0.03%)
Nov 07, 2019 35.22 35.36 34.50 34.83 163,256 -0.02(-0.06%)
Nov 06, 2019 35.26 35.31 34.44 34.85 60,915 -0.41(-1.17%)
Nov 05, 2019 35.83 35.83 34.50 35.27 144,037 -0.31(-0.86%)
Nov 04, 2019 35.27 35.94 35.00 35.57 105,281 +0.56(+1.60%)
Nov 01, 2019 34.63 35.14 34.44 35.01 72,523 +0.67(+1.95%)
Oct 31, 2019 34.68 34.79 34.18 34.34 128,823 -0.37(-1.08%)
Oct 30, 2019 33.78 34.85 33.60 34.71 104,356 +0.82(+2.41%)
Oct 29, 2019 33.53 34.28 33.53 33.90 96,060 +0.14(+0.41%)
Oct 28, 2019 32.88 33.83 32.88 33.76 191,642 +0.95(+2.88%)
Oct 25, 2019 32.60 33.10 32.54 32.81 47,841 +0.22(+0.66%)
Oct 24, 2019 32.98 32.98 32.48 32.60 159,954 -0.21(-0.63%)
Oct 23, 2019 33.04 33.10 32.49 32.80 64,494 -0.36(-1.10%)
Oct 22, 2019 33.03 33.41 32.47 33.17 52,819 +0.23(+0.69%)
Oct 21, 2019 32.84 33.44 32.76 32.94 83,196 +0.25(+0.75%)
Oct 18, 2019 32.83 33.00 32.25 32.70 100,049 -0.31(-0.92%)
Oct 17, 2019 32.88 33.29 32.73 33.00 113,205 +0.40(+1.24%)
Oct 16, 2019 32.06 32.94 32.06 32.60 62,135 +0.40(+1.25%)
Oct 15, 2019 31.87 32.50 31.49 32.19 82,600 +0.43(+1.36%)
Oct 14, 2019 31.84 32.00 31.44 31.76 67,703 -0.27(-0.83%)
Oct 11, 2019 31.36 32.48 31.36 32.03 76,281 +0.99(+3.20%)
Oct 10, 2019 31.19 31.56 30.98 31.03 69,412 -0.04(-0.13%)
Oct 09, 2019 31.09 31.19 30.75 31.07 43,500 +0.29(+0.94%)
Oct 08, 2019 30.85 31.13 30.49 30.78 45,309 -0.41(-1.30%)
Oct 07, 2019 31.80 31.84 31.09 31.19 131,407 -0.66(-2.06%)
Oct 04, 2019 31.89 32.16 31.71 31.85 46,304 +0.07(+0.22%)
Oct 03, 2019 31.56 31.84 30.97 31.78 58,518 +0.22(+0.68%)
Oct 02, 2019 31.67 31.83 31.14 31.56 102,006 -0.42(-1.32%)
Oct 01, 2019 33.10 33.40 31.97 31.98 68,443 -0.82(-2.51%)
Sep 30, 2019 33.27 33.40 32.75 32.81 157,945 -0.31(-0.95%)
Sep 27, 2019 33.44 33.61 32.50 33.12 101,175 -0.15(-0.46%)
Sep 26, 2019 34.01 34.21 33.21 33.27 105,376 -0.82(-2.40%)
Sep 25, 2019 33.62 34.37 33.19 34.09 138,685 +0.57(+1.70%)
Sep 24, 2019 33.49 33.99 33.27 33.52 112,446 -0.05(-0.15%)
Sep 23, 2019 33.65 34.11 33.35 33.57 100,860 -0.20(-0.58%)
Sep 20, 2019 33.73 33.99 33.26 33.77 378,695 +0.04(+0.12%)
Sep 19, 2019 33.58 34.35 33.34 33.73 90,749 +0.19(+0.56%)
Sep 18, 2019 33.89 34.41 33.16 33.54 76,971 -0.38(-1.13%)
Sep 17, 2019 33.88 33.99 33.14 33.92 66,214 -0.18(-0.52%)
Sep 16, 2019 34.43 34.74 33.65 34.10 102,750 -0.61(-1.75%)
Sep 13, 2019 34.24 34.80 34.04 34.71 87,610 +0.66(+1.93%)
Sep 12, 2019 33.53 34.25 32.69 34.05 125,526 +0.59(+1.76%)
Sep 11, 2019 32.61 33.57 31.98 33.46 86,476 +1.06(+3.27%)
Sep 10, 2019 31.79 32.43 31.33 32.40 106,970 +0.54(+1.69%)
Sep 09, 2019 30.87 32.02 30.65 31.87 94,578 +1.02(+3.31%)
Sep 06, 2019 30.92 31.23 30.42 30.85 106,479 +0.08(+0.25%)
Sep 05, 2019 29.76 30.94 29.57 30.77 170,659 +1.47(+5.02%)
Sep 04, 2019 28.91 29.69 28.83 29.30 122,876 +0.66(+2.29%)
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.