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, 2020 26.06 26.17 25.17 25.22 286,343 -1.07(-4.07%)
Nov 27, 2020 25.97 26.45 25.67 26.29 190,100 +0.24(+0.92%)
Nov 25, 2020 25.92 28.00 25.04 26.05 419,300 +1.82(+7.51%)
Nov 24, 2020 24.00 24.58 23.69 24.23 286,449 +0.48(+2.02%)
Nov 23, 2020 23.77 24.00 23.60 23.75 143,728 +0.19(+0.81%)
Nov 20, 2020 23.39 23.62 23.20 23.56 208,800 +0.02(+0.08%)
Nov 19, 2020 23.87 24.00 23.19 23.54 179,080 -0.47(-1.96%)
Nov 18, 2020 24.73 24.92 24.00 24.01 140,473 -0.38(-1.56%)
Nov 17, 2020 24.32 24.59 23.95 24.39 258,643 -0.26(-1.05%)
Nov 16, 2020 23.89 24.98 23.89 24.65 303,837 +1.25(+5.34%)
Nov 13, 2020 23.62 23.65 23.07 23.40 255,000 +0.30(+1.30%)
Nov 12, 2020 23.93 23.93 22.65 23.10 201,890 -1.01(-4.19%)
Nov 11, 2020 24.60 24.60 23.72 24.11 189,515 -0.46(-1.87%)
Nov 10, 2020 23.90 24.92 23.67 24.57 312,024 +0.90(+3.80%)
Nov 09, 2020 24.16 24.80 23.60 23.67 242,310 +0.86(+3.77%)
Nov 06, 2020 23.41 23.41 22.74 22.81 125,600 -0.41(-1.77%)
Nov 05, 2020 22.53 23.61 22.53 23.22 173,296 +0.74(+3.29%)
Nov 04, 2020 22.71 22.77 22.00 22.48 187,656 -0.38(-1.66%)
Nov 03, 2020 22.92 23.14 22.73 22.86 130,754 +0.35(+1.55%)
Nov 02, 2020 22.03 22.51 22.03 22.51 139,610 +0.59(+2.69%)
Oct 30, 2020 21.85 22.19 21.69 21.92 163,400 -0.01(-0.05%)
Oct 29, 2020 21.39 22.23 21.31 21.93 179,574 +0.35(+1.62%)
Oct 28, 2020 22.21 22.53 21.54 21.58 178,356 -1.26(-5.52%)
Oct 27, 2020 23.08 23.20 22.74 22.84 111,536 -0.37(-1.59%)
Oct 26, 2020 23.59 23.59 22.72 23.21 177,529 -0.74(-3.09%)
Oct 23, 2020 24.14 24.14 23.54 23.95 156,200 +0.03(+0.13%)
Oct 22, 2020 23.80 24.01 23.33 23.92 143,647 +0.21(+0.89%)
Oct 21, 2020 24.07 24.11 23.45 23.71 124,247 -0.09(-0.38%)
Oct 20, 2020 24.00 24.20 23.54 23.80 144,717 -0.07(-0.29%)
Oct 19, 2020 24.60 24.88 23.81 23.87 377,611 -0.44(-1.81%)
Oct 16, 2020 25.85 26.14 24.26 24.31 470,000 -1.64(-6.32%)
Oct 15, 2020 25.50 27.15 25.32 25.95 674,848 +0.43(+1.68%)
Oct 14, 2020 25.10 26.20 25.10 25.52 498,064 +1.09(+4.46%)
Oct 13, 2020 24.76 24.84 24.12 24.43 350,475 +0.89(+3.78%)
Oct 12, 2020 22.67 23.65 22.52 23.54 355,773 +0.85(+3.75%)
Oct 09, 2020 22.93 22.98 22.42 22.69 140,700 +0.09(+0.40%)
Oct 08, 2020 22.52 22.85 22.30 22.60 136,789 +0.38(+1.71%)
Oct 07, 2020 22.10 22.57 21.98 22.22 250,349 +0.19(+0.86%)
Oct 06, 2020 21.86 22.54 21.51 22.03 240,691 +0.29(+1.33%)
Oct 05, 2020 21.88 22.09 21.56 21.74 108,529 +0.07(+0.32%)
Oct 02, 2020 20.84 21.92 20.84 21.67 159,600 +0.40(+1.88%)
Oct 01, 2020 21.53 21.94 20.83 21.27 209,409 -0.25(-1.16%)
Sep 30, 2020 22.02 22.42 21.41 21.52 211,630 -0.44(-2.00%)
Sep 29, 2020 21.86 22.11 21.54 21.96 272,773 +0.05(+0.23%)
Sep 28, 2020 21.83 22.19 21.70 21.91 325,631 +0.39(+1.81%)
Sep 25, 2020 21.55 21.93 21.40 21.52 206,800 -0.17(-0.78%)
Sep 24, 2020 21.23 21.98 20.91 21.69 150,811 +0.42(+1.97%)
Sep 23, 2020 21.84 22.18 21.23 21.27 142,673 -0.60(-2.74%)
Sep 22, 2020 22.45 22.79 21.59 21.87 134,377 -0.40(-1.80%)
Sep 21, 2020 22.99 23.08 21.56 22.27 252,203 -1.24(-5.27%)
Sep 18, 2020 24.43 24.48 23.41 23.51 670,200 -0.77(-3.17%)
Sep 17, 2020 24.33 24.62 24.23 24.28 195,881 -0.30(-1.22%)
Sep 16, 2020 24.38 24.82 24.21 24.58 225,151 +0.29(+1.19%)
Sep 15, 2020 24.65 24.69 24.20 24.29 131,507 -0.14(-0.57%)
Sep 14, 2020 24.62 24.75 24.36 24.43 215,864 +0.05(+0.21%)
Sep 11, 2020 24.21 24.60 24.21 24.38 193,400 +0.16(+0.66%)
Sep 10, 2020 24.10 25.25 24.10 24.22 259,705 +0.09(+0.37%)
Sep 09, 2020 24.92 25.06 24.06 24.13 285,415 -0.55(-2.23%)
Sep 08, 2020 24.87 25.10 24.49 24.68 183,952 -0.45(-1.77%)
Sep 04, 2020 25.81 25.89 24.94 25.12 166,600 -0.16(-0.61%)
Sep 03, 2020 25.89 26.09 25.20 25.28 241,582 -0.62(-2.39%)
Sep 02, 2020 25.89 26.31 25.77 25.90 337,186 +0.09(+0.37%)
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.