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 (%)
Apr 30, 2020 23.34 23.38 21.64 22.14 242,823 -1.01(-4.38%)
Apr 29, 2020 23.41 23.41 22.65 23.16 225,914 +0.64(+2.83%)
Apr 28, 2020 22.12 22.74 22.07 22.52 128,559 +0.96(+4.47%)
Apr 27, 2020 20.79 21.91 20.75 21.56 266,501 +1.00(+4.89%)
Apr 24, 2020 21.05 21.17 20.28 20.55 222,662 -0.47(-2.22%)
Apr 23, 2020 20.73 21.68 20.73 21.02 110,238 +0.47(+2.27%)
Apr 22, 2020 20.68 20.94 20.27 20.55 117,104 +0.41(+2.02%)
Apr 21, 2020 20.08 20.53 19.61 20.15 183,182 -0.65(-3.11%)
Apr 20, 2020 20.97 21.31 20.63 20.79 188,943 -0.39(-1.83%)
Apr 17, 2020 20.83 21.46 20.78 21.18 166,443 +1.06(+5.29%)
Apr 16, 2020 20.07 20.27 19.09 20.12 298,964 +0.24(+1.20%)
Apr 15, 2020 20.37 20.91 19.77 19.88 140,910 -1.23(-5.84%)
Apr 14, 2020 21.74 22.02 20.85 21.11 551,234 -0.02(-0.09%)
Apr 13, 2020 21.70 21.80 20.93 21.13 160,828 -0.64(-2.92%)
Apr 09, 2020 21.78 22.29 21.30 21.77 236,239 +0.52(+2.43%)
Apr 08, 2020 20.77 21.46 20.36 21.25 157,762 +0.87(+4.27%)
Apr 07, 2020 21.25 21.73 20.22 20.38 139,449 -0.47(-2.27%)
Apr 06, 2020 20.33 21.01 20.06 20.85 143,545 +1.35(+6.94%)
Apr 03, 2020 20.32 20.53 18.97 19.50 170,491 -0.80(-3.94%)
Apr 02, 2020 19.44 20.63 19.44 20.30 334,039 +0.69(+3.53%)
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.