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, 2017 36.42 36.71 36.13 36.56 107,198 +0.24(+0.66%)
Nov 29, 2017 35.89 36.56 35.56 36.32 144,086 +0.38(+1.07%)
Nov 28, 2017 34.79 35.94 34.79 35.94 254,249 +1.34(+3.87%)
Nov 27, 2017 35.99 35.99 34.55 34.60 154,697 -1.20(-3.34%)
Nov 24, 2017 35.13 35.99 35.08 35.80 143,931 +0.86(+2.47%)
Nov 22, 2017 35.80 36.23 34.46 34.94 221,537 -0.24(-0.68%)
Nov 21, 2017 34.46 35.61 32.64 35.17 432,244 +2.01(+6.06%)
Nov 20, 2017 32.49 33.16 32.16 33.16 136,684 +0.81(+2.51%)
Nov 17, 2017 31.78 32.40 31.63 32.35 129,013 +0.29(+0.90%)
Nov 16, 2017 31.06 32.30 31.06 32.06 102,155 +1.10(+3.55%)
Nov 15, 2017 31.06 31.35 30.69 30.96 57,375 -0.19(-0.61%)
Nov 14, 2017 30.87 31.39 30.84 31.15 71,266 +0.14(+0.46%)
Nov 13, 2017 30.82 31.44 30.82 31.01 88,017 -0.10(-0.31%)
Nov 10, 2017 30.92 31.35 30.92 31.11 100,004 +0.14(+0.46%)
Nov 09, 2017 31.39 31.49 30.68 30.96 105,917 -0.62(-1.97%)
Nov 08, 2017 31.49 31.73 31.06 31.59 97,869 -0.14(-0.45%)
Nov 07, 2017 31.82 32.02 31.06 31.73 99,472 +0.05(+0.15%)
Nov 06, 2017 31.97 31.97 31.44 31.68 71,641 -0.10(-0.30%)
Nov 03, 2017 32.40 32.40 31.59 31.78 95,295 -0.62(-1.92%)
Nov 02, 2017 31.82 32.45 31.68 32.40 111,100 +0.57(+1.80%)
Nov 01, 2017 32.49 32.49 31.25 31.82 111,717 -0.38(-1.19%)
Oct 31, 2017 31.82 32.30 31.63 32.21 121,631 +0.62(+1.97%)
Oct 30, 2017 32.64 32.64 31.20 31.59 108,604 -1.10(-3.37%)
Oct 27, 2017 32.21 32.73 32.06 32.69 94,543 +0.53(+1.64%)
Oct 26, 2017 31.92 32.64 31.87 32.16 92,651 +0.48(+1.51%)
Oct 25, 2017 31.87 32.16 31.54 31.68 83,623 -0.24(-0.75%)
Oct 24, 2017 31.73 32.11 31.54 31.92 103,534 +0.48(+1.52%)
Oct 23, 2017 32.21 32.30 31.35 31.44 103,856 -0.72(-2.23%)
Oct 20, 2017 31.97 32.21 31.54 32.16 131,368 +0.62(+1.97%)
Oct 19, 2017 31.68 31.68 31.30 31.54 129,189 -0.33(-1.05%)
Oct 18, 2017 31.63 32.02 31.49 31.87 118,680 +0.29(+0.91%)
Oct 17, 2017 31.92 32.21 31.44 31.59 109,296 -0.48(-1.49%)
Oct 16, 2017 32.21 32.45 31.82 32.06 89,252 +0.05(+0.15%)
Oct 13, 2017 32.26 32.49 31.63 32.02 124,976 -0.05(-0.15%)
Oct 12, 2017 31.59 32.16 31.59 32.06 124,598 +0.36(+1.15%)
Oct 11, 2017 31.89 32.03 31.37 31.70 123,178 -0.10(-0.30%)
Oct 10, 2017 32.03 31.51 31.80 104,583 -0.24(-0.74%)
Oct 09, 2017 31.46 32.08 31.32 32.03 156,382 +0.57(+1.82%)
Oct 06, 2017 31.22 31.80 31.03 31.46 182,886 +0.29(+0.92%)
Oct 05, 2017 31.46 31.61 31.03 31.18 117,624 -0.19(-0.61%)
Oct 04, 2017 31.51 31.99 31.32 31.37 97,689 +0.00(+0.00%)
Oct 03, 2017 31.61 31.70 31.22 31.37 195,398 -0.05(-0.15%)
Oct 02, 2017 30.75 31.46 30.75 31.41 176,937 +0.52(+1.70%)
Sep 29, 2017 30.41 30.94 30.17 30.89 506,824 +0.57(+1.89%)
Sep 28, 2017 30.94 30.94 30.13 30.32 191,291 -0.67(-2.15%)
Sep 27, 2017 30.22 31.03 29.79 30.99 161,787 +0.95(+3.17%)
Sep 26, 2017 29.98 30.27 29.83 30.03 84,820 +0.19(+0.64%)
Sep 25, 2017 29.60 29.98 29.41 29.84 87,657 +0.19(+0.64%)
Sep 22, 2017 29.36 29.98 29.36 29.65 105,492 +0.24(+0.81%)
Sep 21, 2017 29.41 29.79 29.32 29.41 106,038 -0.05(-0.16%)
Sep 20, 2017 29.75 29.94 29.36 29.46 127,977 -0.14(-0.48%)
Sep 19, 2017 29.65 29.98 29.60 29.60 139,296 +0.05(+0.16%)
Sep 18, 2017 29.65 29.84 29.32 29.56 219,587 -0.19(-0.64%)
Sep 15, 2017 28.79 29.79 28.51 29.75 510,364 +1.05(+3.65%)
Sep 14, 2017 28.89 29.08 28.03 28.70 169,409 -0.14(-0.50%)
Sep 13, 2017 27.84 29.03 27.79 28.84 227,266 +0.81(+2.89%)
Sep 12, 2017 28.03 28.60 27.84 28.03 205,391 +0.19(+0.68%)
Sep 11, 2017 27.65 28.13 27.55 27.84 166,876 +0.38(+1.39%)
Sep 08, 2017 26.93 27.70 26.79 27.46 181,061 +0.57(+2.13%)
Sep 07, 2017 26.60 27.08 26.36 26.89 129,052 +0.38(+1.44%)
Sep 06, 2017 26.60 26.74 26.17 26.50 144,989 +0.14(+0.54%)
Sep 05, 2017 26.31 26.98 26.22 26.36 168,249 -0.29(-1.07%)
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.