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 (%)
May 31, 2002 10.72 10.73 10.65 10.65 6,256 -0.04(-0.34%)
May 28, 2002 10.69 10.69 10.43 10.69 6,882 +0.10(+0.91%)
May 27, 2002 10.59 10.59 10.49 10.59 375 +0.00(+0.00%)
May 24, 2002 10.59 10.59 10.49 10.59 375 +0.20(+1.92%)
May 23, 2002 10.47 10.71 10.31 10.39 5,755 -0.18(-1.74%)
May 22, 2002 10.81 10.83 10.49 10.57 8,884 -0.40(-3.61%)
May 21, 2002 11.39 11.39 10.93 10.97 15,390 +0.06(+0.51%)
May 20, 2002 11.28 11.53 10.91 10.91 15,891 -0.38(-3.32%)
May 17, 2002 10.99 11.29 10.99 11.29 3,503 +0.10(+0.89%)
May 16, 2002 10.59 11.31 10.59 11.19 34,660 +0.44(+4.09%)
May 15, 2002 10.53 10.75 10.44 10.75 2,127 +0.16(+1.51%)
May 14, 2002 10.55 10.59 10.53 10.59 3,253 +0.08(+0.80%)
May 13, 2002 10.59 10.59 10.44 10.51 15,515 +0.07(+0.69%)
May 10, 2002 10.67 10.67 10.43 10.43 8,508 -0.21(-1.97%)
May 09, 2002 10.43 10.75 10.43 10.64 14,264 +0.25(+2.44%)
May 08, 2002 10.03 10.43 10.03 10.39 37,413 +0.42(+4.21%)
May 07, 2002 9.950 10.01 9.790 9.970 14,389 +0.14(+1.38%)
May 06, 2002 9.590 9.950 9.550 9.834 12,763 +0.28(+2.98%)
May 03, 2002 9.550 9.550 9.525 9.550 2,752 +0.03(+0.36%)
May 02, 2002 9.550 9.550 9.490 9.515 1,126 +0.03(+0.27%)
May 01, 2002 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Apr 30, 2002 9.420 9.490 9.390 9.490 17,142 +0.08(+0.85%)
Apr 29, 2002 9.490 9.710 9.410 9.410 2,627 +0.02(+0.21%)
Apr 26, 2002 9.509 9.509 9.390 9.390 375 -0.12(-1.25%)
Apr 25, 2002 9.390 9.509 9.390 9.509 375 +0.12(+1.26%)
Apr 24, 2002 9.588 9.590 9.330 9.390 18,518 -0.20(-2.08%)
Apr 23, 2002 9.290 9.590 9.290 9.590 3,753 +0.24(+2.56%)
Apr 22, 2002 9.290 9.350 9.191 9.350 16,516 +0.06(+0.65%)
Apr 19, 2002 9.290 9.290 9.191 9.290 12,763 +0.04(+0.43%)
Apr 18, 2002 9.251 9.286 9.251 9.251 2,127 +0.06(+0.65%)
Apr 17, 2002 9.151 9.251 9.151 9.191 23,524 +0.20(+2.18%)
Apr 16, 2002 9.111 9.111 8.995 8.995 500 -0.07(-0.73%)
Apr 15, 2002 8.951 9.171 8.951 9.061 4,129 -0.03(-0.33%)
Apr 12, 2002 8.875 9.091 8.875 9.091 3,503 -0.02(-0.22%)
Apr 11, 2002 8.851 9.111 8.851 9.111 7,883 +0.28(+3.17%)
Apr 10, 2002 9.191 9.191 8.831 8.831 5,005 -0.36(-3.91%)
Apr 09, 2002 9.290 9.290 9.191 9.191 2,502 -0.10(-1.07%)
Apr 08, 2002 9.291 9.310 9.288 9.290 10,886 -0.00(-0.00%)
Apr 05, 2002 9.251 9.290 9.251 9.290 7,257 -0.24(-2.49%)
Apr 04, 2002 9.590 9.730 9.290 9.527 5,380 -0.02(-0.22%)
Apr 03, 2002 9.410 9.549 9.410 9.549 3,878 +0.08(+0.83%)
Apr 02, 2002 9.390 9.470 9.390 9.470 875 +0.07(+0.79%)
Apr 01, 2002 9.530 9.530 9.390 9.396 9,259 -0.03(-0.32%)
Mar 29, 2002 9.391 9.570 9.370 9.426 23,649 +0.00(+0.00%)
Mar 28, 2002 9.391 9.570 9.370 9.426 22,147 -0.02(-0.25%)
Mar 27, 2002 9.410 9.460 9.362 9.450 16,767 +0.06(+0.64%)
Mar 26, 2002 9.390 9.490 9.390 9.390 6,756 +0.01(+0.13%)
Mar 25, 2002 9.310 9.590 9.191 9.378 13,263 +0.03(+0.30%)
Mar 22, 2002 9.414 9.570 9.290 9.350 2,377 -0.12(-1.27%)
Mar 21, 2002 9.470 9.470 9.470 9.470 9,634 +0.00(+0.00%)
Mar 20, 2002 9.510 9.590 9.410 9.470 18,018 -0.12(-1.25%)
Mar 19, 2002 9.590 9.590 9.590 9.590 250 +0.00(+0.00%)
Mar 18, 2002 9.490 9.630 9.486 9.590 6,631 +0.00(+0.00%)
Mar 15, 2002 9.410 9.590 9.410 9.590 10,385 +0.15(+1.57%)
Mar 14, 2002 9.459 9.586 9.442 9.442 6,631 -0.05(-0.51%)
Mar 13, 2002 9.410 9.490 9.410 9.490 8,508 +0.00(+0.00%)
Mar 12, 2002 9.370 9.490 9.370 9.490 55,681 +0.10(+1.06%)
Mar 11, 2002 9.195 9.468 9.195 9.390 625 -0.08(-0.80%)
Mar 08, 2002 9.346 9.466 9.346 9.466 5,380 +0.10(+1.02%)
Mar 07, 2002 9.350 9.390 9.350 9.370 4,754 +0.02(+0.21%)
Mar 06, 2002 9.290 9.350 9.290 9.350 11,887 +0.06(+0.65%)
Mar 05, 2002 9.290 9.390 9.290 9.290 10,260 +0.02(+0.22%)
Mar 04, 2002 8.991 9.271 8.991 9.271 3,503 +0.24(+2.68%)
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.