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, 2015 16.75 17.18 16.63 16.67 216,842 -0.08(-0.48%)
Nov 27, 2015 17.07 17.30 16.71 16.75 156,634 -0.41(-2.39%)
Nov 25, 2015 18.05 17.16 17.16 17.16 400,300 -0.98(-5.40%)
Nov 24, 2015 16.62 18.38 16.62 18.14 284,098 -0.26(-1.41%)
Nov 23, 2015 18.33 18.65 18.25 18.40 128,203 +0.00(+0.00%)
Nov 20, 2015 18.48 18.60 18.09 18.40 215,019 +0.05(+0.27%)
Nov 19, 2015 17.77 18.44 17.18 18.35 151,533 +0.52(+2.92%)
Nov 18, 2015 17.59 17.85 17.26 17.83 184,738 +0.33(+1.89%)
Nov 17, 2015 17.66 17.81 17.41 17.50 159,701 -0.15(-0.85%)
Nov 16, 2015 17.54 17.82 17.48 17.65 164,904 +0.07(+0.40%)
Nov 13, 2015 17.60 17.80 17.42 17.58 152,954 -0.17(-0.96%)
Nov 12, 2015 18.07 18.09 17.73 17.75 124,106 -0.52(-2.85%)
Nov 11, 2015 18.82 18.82 18.26 18.27 207,047 -0.53(-2.82%)
Nov 10, 2015 18.59 18.86 18.35 18.80 233,937 +0.16(+0.86%)
Nov 09, 2015 18.82 18.96 18.43 18.64 138,725 -0.18(-0.96%)
Nov 06, 2015 18.97 19.08 18.76 18.82 92,284 -0.23(-1.21%)
Nov 05, 2015 19.32 19.33 18.86 19.05 94,122 -0.27(-1.40%)
Nov 04, 2015 19.36 19.59 19.11 19.32 166,884 -0.03(-0.16%)
Nov 03, 2015 18.61 19.61 18.60 19.35 293,976 +0.68(+3.64%)
Nov 02, 2015 18.28 18.71 18.01 18.67 235,094 +0.46(+2.53%)
Oct 30, 2015 18.11 18.48 18.00 18.21 185,951 +0.12(+0.66%)
Oct 29, 2015 17.98 18.39 17.92 18.09 79,473 +0.03(+0.17%)
Oct 28, 2015 17.41 18.18 17.41 18.06 248,436 +0.75(+4.33%)
Oct 27, 2015 17.39 17.48 17.17 17.31 194,959 -0.20(-1.14%)
Oct 26, 2015 18.06 18.17 17.45 17.51 114,610 -0.52(-2.88%)
Oct 23, 2015 18.25 18.36 17.86 18.03 110,097 +0.00(+0.00%)
Oct 22, 2015 17.60 18.12 17.60 18.03 180,216 +0.51(+2.91%)
Oct 21, 2015 17.84 18.07 17.52 17.52 123,950 -0.23(-1.30%)
Oct 20, 2015 17.60 17.88 17.52 17.75 105,044 +0.15(+0.85%)
Oct 19, 2015 17.67 17.89 17.41 17.60 114,237 -0.15(-0.85%)
Oct 16, 2015 17.86 17.97 17.56 17.75 108,529 -0.07(-0.39%)
Oct 15, 2015 17.55 17.86 17.21 17.82 213,335 +0.35(+2.00%)
Oct 14, 2015 18.04 18.04 17.45 17.47 212,427 -0.56(-3.11%)
Oct 13, 2015 18.48 18.60 18.03 18.03 162,084 -0.57(-3.06%)
Oct 12, 2015 18.66 18.75 18.39 18.60 120,212 -0.06(-0.32%)
Oct 09, 2015 18.66 18.98 18.43 18.66 124,789 +0.06(+0.32%)
Oct 08, 2015 18.18 18.61 18.16 18.60 188,253 +0.36(+1.97%)
Oct 07, 2015 17.64 18.24 17.64 18.24 182,450 +0.46(+2.59%)
Oct 06, 2015 17.12 17.83 17.00 17.78 238,058 +0.60(+3.49%)
Oct 05, 2015 16.78 17.22 16.74 17.18 163,084 +0.56(+3.37%)
Oct 02, 2015 16.59 16.82 16.52 16.62 166,757 -0.11(-0.66%)
Oct 01, 2015 16.91 17.14 16.71 16.73 224,689 -0.22(-1.30%)
Sep 30, 2015 16.82 17.02 16.70 16.95 235,315 +0.24(+1.44%)
Sep 29, 2015 16.14 16.81 16.06 16.71 221,228 +0.62(+3.85%)
Sep 28, 2015 15.99 16.23 15.83 16.09 284,531 +0.03(+0.19%)
Sep 25, 2015 16.25 16.31 15.77 16.06 424,273 -0.10(-0.62%)
Sep 24, 2015 16.30 16.39 15.97 16.16 546,825 -0.28(-1.70%)
Sep 23, 2015 16.77 16.90 16.39 16.44 327,867 -0.24(-1.44%)
Sep 22, 2015 16.93 17.00 16.65 16.68 360,806 -0.41(-2.40%)
Sep 21, 2015 17.44 17.72 17.00 17.09 205,597 -0.26(-1.50%)
Sep 18, 2015 17.60 17.82 17.22 17.35 262,718 -0.56(-3.13%)
Sep 17, 2015 18.40 18.59 17.89 17.91 162,158 -0.53(-2.87%)
Sep 16, 2015 17.58 18.73 17.57 18.44 310,842 +0.86(+4.89%)
Sep 15, 2015 17.11 17.64 17.11 17.58 150,420 +0.48(+2.81%)
Sep 14, 2015 17.49 17.49 17.03 17.10 136,686 -0.37(-2.12%)
Sep 11, 2015 17.36 17.57 17.19 17.47 89,062 -0.02(-0.11%)
Sep 10, 2015 17.58 17.94 17.46 17.49 263,136 -0.11(-0.63%)
Sep 09, 2015 17.60 18.03 17.39 17.60 180,643 +0.17(+0.98%)
Sep 08, 2015 17.21 17.63 17.09 17.43 193,547 +0.43(+2.53%)
Sep 04, 2015 17.14 17.00 17.00 17.00 146,700 -0.32(-1.85%)
Sep 03, 2015 17.42 17.57 17.19 17.32 268,150 -0.06(-0.35%)
Sep 02, 2015 17.65 17.65 17.10 17.38 132,808 -0.13(-0.74%)
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.