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 (%)
Jun 30, 2004 13.99 14.39 13.99 14.20 34,159 +0.09(+0.65%)
Jun 29, 2004 14.39 14.57 14.01 14.11 24,900 -0.01(-0.08%)
Jun 28, 2004 13.95 14.31 13.76 14.12 18,393 -0.18(-1.26%)
Jun 25, 2004 14.17 14.33 13.76 14.30 54,680 +0.20(+1.45%)
Jun 24, 2004 14.19 14.19 13.69 14.09 16,266 +0.06(+0.40%)
Jun 23, 2004 13.95 14.14 13.77 14.04 38,914 -0.27(-1.87%)
Jun 22, 2004 14.11 14.31 13.87 14.31 31,281 +0.11(+0.79%)
Jun 21, 2004 14.03 14.39 14.03 14.19 25,400 -0.06(-0.45%)
Jun 18, 2004 13.89 14.36 13.89 14.26 43,169 +0.26(+1.86%)
Jun 17, 2004 14.27 14.27 13.93 14.00 11,887 -0.04(-0.26%)
Jun 16, 2004 13.86 14.48 13.86 14.03 60,561 +0.28(+2.03%)
Jun 15, 2004 13.66 13.79 13.59 13.75 21,772 +0.25(+1.83%)
Jun 14, 2004 13.79 13.79 13.51 13.51 20,520 +0.01(+0.06%)
Jun 10, 2004 13.19 13.69 13.19 13.50 26,276 +0.19(+1.41%)
Jun 09, 2004 13.51 13.60 13.19 13.31 13,638 -0.13(-0.98%)
Jun 08, 2004 13.55 13.55 13.35 13.44 22,773 -0.10(-0.74%)
Jun 07, 2004 13.21 13.63 13.20 13.54 22,272 +0.42(+3.20%)
Jun 04, 2004 12.93 13.21 12.93 13.12 8,508 +0.16(+1.20%)
Jun 03, 2004 12.76 13.14 12.71 12.97 31,532 -0.17(-1.28%)
Jun 02, 2004 12.86 13.14 12.72 13.13 31,532 +0.35(+2.72%)
Jun 01, 2004 12.76 13.17 12.76 12.79 25,025 +0.09(+0.69%)
May 28, 2004 12.86 13.06 12.65 12.70 105,983 -0.09(-0.72%)
May 27, 2004 12.84 12.84 12.69 12.79 69,571 +0.07(+0.53%)
May 26, 2004 13.18 13.18 12.59 12.72 66,442 -0.36(-2.72%)
May 25, 2004 12.47 13.18 12.28 13.08 47,673 +0.69(+5.55%)
May 24, 2004 12.73 12.79 12.39 12.39 23,899 -0.40(-3.09%)
May 21, 2004 12.65 12.79 12.42 12.79 10,886 +0.33(+2.66%)
May 20, 2004 12.09 12.46 11.99 12.46 43,669 +0.60(+5.02%)
May 19, 2004 10.69 11.98 10.69 11.86 113,991 +1.17(+10.99%)
May 18, 2004 10.51 10.69 10.47 10.69 11,762 +0.02(+0.23%)
May 17, 2004 11.02 11.02 10.47 10.66 37,037 -0.13(-1.19%)
May 14, 2004 10.90 11.08 10.79 10.79 10,135 -0.15(-1.35%)
May 13, 2004 10.67 11.06 10.59 10.94 24,274 +0.26(+2.43%)
May 12, 2004 11.19 11.23 10.45 10.68 115,117 -0.49(-4.37%)
May 11, 2004 11.52 11.52 11.16 11.16 63,189 -0.48(-4.12%)
May 10, 2004 12.50 12.51 11.19 11.64 100,728 -0.86(-6.90%)
May 07, 2004 12.48 12.74 12.43 12.51 15,140 +0.02(+0.16%)
May 06, 2004 12.97 12.97 12.13 12.49 19,895 -0.49(-3.79%)
May 05, 2004 13.02 13.09 12.86 12.98 8,758 +0.06(+0.46%)
May 04, 2004 13.07 13.07 12.79 12.92 5,255 +0.09(+0.69%)
May 03, 2004 13.27 13.27 12.83 12.83 10,886 -0.16(-1.20%)
Apr 30, 2004 12.79 13.58 12.79 12.99 22,523 +0.20(+1.56%)
Apr 29, 2004 12.59 12.94 12.59 12.79 25,526 -0.43(-3.24%)
Apr 28, 2004 13.44 13.49 13.09 13.21 18,143 -0.22(-1.66%)
Apr 27, 2004 13.72 13.72 12.96 13.44 19,895 +0.02(+0.15%)
Apr 26, 2004 12.92 13.61 12.92 13.42 37,413 +0.42(+3.23%)
Apr 23, 2004 13.17 13.19 12.99 13.00 7,883 -0.17(-1.27%)
Apr 22, 2004 12.97 13.19 12.93 13.17 11,636 +0.34(+2.65%)
Apr 21, 2004 12.85 12.87 12.79 12.83 7,007 -0.13(-1.02%)
Apr 20, 2004 13.19 13.19 12.84 12.96 15,390 -0.07(-0.52%)
Apr 19, 2004 12.92 13.03 12.82 13.03 25,025 +0.08(+0.62%)
Apr 16, 2004 12.99 12.99 12.89 12.95 18,268 -0.02(-0.19%)
Apr 15, 2004 12.99 13.25 12.83 12.97 26,026 -0.02(-0.18%)
Apr 14, 2004 12.78 12.99 12.78 12.99 25,150 +0.14(+1.09%)
Apr 13, 2004 12.99 13.11 12.71 12.85 34,285 -0.13(-1.02%)
Apr 12, 2004 12.71 12.99 12.69 12.99 13,138 +0.22(+1.69%)
Apr 08, 2004 12.65 12.90 12.65 12.77 6,256 +0.00(+0.00%)
Apr 07, 2004 12.76 13.23 12.59 12.77 31,907 -0.03(-0.22%)
Apr 06, 2004 13.24 13.73 12.79 12.80 32,408 -0.64(-4.79%)
Apr 05, 2004 12.61 13.47 12.60 13.44 44,420 +0.86(+6.79%)
Apr 02, 2004 12.59 12.59 12.41 12.59 14,765 +0.04(+0.32%)
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.