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 (%)
Mar 31, 2016 14.45 14.77 14.45 14.75 193,057 +0.25(+1.71%)
Mar 30, 2016 14.75 14.82 14.48 14.51 190,591 -0.15(-1.01%)
Mar 29, 2016 14.45 14.69 14.39 14.65 259,020 +0.14(+0.95%)
Mar 28, 2016 14.39 14.59 14.31 14.51 179,639 +0.17(+1.16%)
Mar 24, 2016 14.40 14.35 14.35 14.35 179,266 +0.11(+0.78%)
Mar 23, 2016 14.60 14.60 14.23 14.24 133,878 -0.41(-2.77%)
Mar 22, 2016 14.60 14.70 14.42 14.64 142,012 -0.06(-0.44%)
Mar 21, 2016 14.37 14.74 14.07 14.71 200,707 +0.29(+1.98%)
Mar 18, 2016 14.28 14.63 14.16 14.42 650,411 +0.24(+1.69%)
Mar 17, 2016 13.26 14.28 13.26 14.18 370,191 +0.87(+6.57%)
Mar 16, 2016 13.06 13.54 13.01 13.31 265,290 +0.21(+1.62%)
Mar 15, 2016 13.09 13.46 12.85 13.10 326,703 +0.20(+1.57%)
Mar 14, 2016 12.30 13.01 12.08 12.89 448,759 +0.47(+3.78%)
Mar 11, 2016 11.86 12.99 11.86 12.42 826,588 -0.01(-0.07%)
Mar 10, 2016 14.37 14.46 12.01 12.43 1,817,332 -2.83(-18.53%)
Mar 09, 2016 15.02 15.45 14.87 15.26 219,087 +0.36(+2.41%)
Mar 08, 2016 15.06 15.08 14.86 14.90 143,002 -0.25(-1.64%)
Mar 07, 2016 14.83 15.18 14.74 15.15 128,872 +0.29(+1.92%)
Mar 04, 2016 14.35 14.98 14.35 14.86 165,798 +0.51(+3.53%)
Mar 03, 2016 14.39 14.58 14.16 14.36 155,017 -0.09(-0.64%)
Mar 02, 2016 14.47 14.62 14.30 14.45 131,999 -0.12(-0.82%)
Mar 01, 2016 14.16 14.58 14.09 14.57 161,268 +0.50(+3.53%)
Feb 29, 2016 14.16 14.31 14.03 14.07 145,306 -0.09(-0.65%)
Feb 26, 2016 14.05 14.21 13.92 14.16 185,560 +0.16(+1.12%)
Feb 25, 2016 14.15 14.55 13.89 14.01 144,182 -0.13(-0.91%)
Feb 24, 2016 13.81 14.26 13.80 14.14 95,306 +0.24(+1.72%)
Feb 23, 2016 14.24 14.32 13.87 13.90 141,134 -0.36(-2.52%)
Feb 22, 2016 14.05 14.54 14.00 14.26 150,031 +0.33(+2.38%)
Feb 19, 2016 13.92 14.11 13.85 13.93 161,414 -0.03(-0.20%)
Feb 18, 2016 14.15 14.30 13.89 13.95 86,326 -0.17(-1.17%)
Feb 17, 2016 13.75 14.36 13.71 14.12 159,049 +0.41(+3.02%)
Feb 16, 2016 13.81 13.81 13.62 13.70 140,626 +0.04(+0.27%)
Feb 12, 2016 13.74 13.67 13.67 13.67 84,367 +0.06(+0.47%)
Feb 11, 2016 13.53 13.76 13.41 13.60 148,551 -0.13(-0.94%)
Feb 10, 2016 13.93 13.93 13.68 13.73 162,554 +0.08(+0.61%)
Feb 09, 2016 13.62 13.81 13.62 13.65 88,244 -0.16(-1.13%)
Feb 08, 2016 13.63 13.92 13.58 13.81 169,347 +0.00(+0.00%)
Feb 05, 2016 14.03 14.13 13.81 13.81 230,374 -0.23(-1.64%)
Feb 04, 2016 13.78 14.24 13.78 14.04 96,189 +0.22(+1.60%)
Feb 03, 2016 13.46 13.85 13.26 13.81 136,753 +0.42(+3.16%)
Feb 02, 2016 13.37 13.46 13.24 13.39 163,652 -0.16(-1.16%)
Feb 01, 2016 13.72 13.83 13.45 13.55 151,819 -0.28(-2.00%)
Jan 29, 2016 13.71 13.94 13.64 13.82 310,105 +0.21(+1.56%)
Jan 28, 2016 13.66 13.81 13.46 13.61 123,057 +0.11(+0.82%)
Jan 27, 2016 13.66 13.83 13.45 13.50 163,576 -0.22(-1.61%)
Jan 26, 2016 13.48 13.81 13.48 13.72 133,061 +0.30(+2.26%)
Jan 25, 2016 13.52 13.76 13.38 13.42 153,996 -0.14(-1.02%)
Jan 22, 2016 13.63 13.69 13.25 13.56 249,196 +0.18(+1.38%)
Jan 21, 2016 13.22 13.58 13.08 13.37 197,557 +0.16(+1.18%)
Jan 20, 2016 12.92 13.36 12.77 13.22 227,451 +0.12(+0.91%)
Jan 19, 2016 13.42 13.50 12.98 13.10 184,188 -0.20(-1.52%)
Jan 15, 2016 13.09 13.30 13.30 13.30 209,234 -0.18(-1.37%)
Jan 14, 2016 13.58 13.79 13.45 13.48 265,393 +0.00(+0.00%)
Jan 13, 2016 13.70 13.93 13.45 13.48 217,977 -0.23(-1.68%)
Jan 12, 2016 14.03 14.09 13.59 13.71 211,936 -0.22(-1.59%)
Jan 11, 2016 13.99 14.08 13.83 13.93 232,453 +0.21(+1.54%)
Jan 08, 2016 13.91 14.04 13.69 13.72 234,916 -0.13(-0.93%)
Jan 07, 2016 13.98 14.15 13.84 13.85 164,743 -0.35(-2.46%)
Jan 06, 2016 14.16 14.25 14.00 14.20 168,836 -0.16(-1.09%)
Jan 05, 2016 14.20 14.44 14.08 14.36 155,519 +0.21(+1.49%)
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.