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 (%)
Jul 31, 2015 17.57 17.78 17.54 17.62 113,260 +0.05(+0.31%)
Jul 30, 2015 17.23 17.63 17.13 17.56 140,215 +0.25(+1.47%)
Jul 29, 2015 17.20 17.49 17.18 17.31 111,158 +0.13(+0.74%)
Jul 28, 2015 17.41 17.41 17.15 17.18 169,779 -0.15(-0.89%)
Jul 27, 2015 17.27 17.35 17.11 17.34 148,326 +0.11(+0.63%)
Jul 24, 2015 17.35 17.54 17.19 17.23 216,079 -0.15(-0.89%)
Jul 23, 2015 17.67 17.67 17.17 17.38 172,838 -0.21(-1.19%)
Jul 22, 2015 17.78 17.80 17.53 17.59 128,381 -0.23(-1.27%)
Jul 21, 2015 17.83 18.10 17.69 17.82 189,891 -0.02(-0.10%)
Jul 20, 2015 18.06 18.08 17.53 17.83 149,350 -0.13(-0.71%)
Jul 17, 2015 17.59 18.06 17.53 17.96 214,852 +0.44(+2.48%)
Jul 16, 2015 17.20 17.67 17.20 17.53 226,265 +0.34(+2.01%)
Jul 15, 2015 17.17 17.22 17.05 17.18 351,543 -0.04(-0.21%)
Jul 14, 2015 17.34 17.36 17.15 17.22 203,277 -0.02(-0.11%)
Jul 13, 2015 17.66 17.66 17.20 17.24 211,074 -0.34(-1.96%)
Jul 10, 2015 17.44 17.65 17.23 17.58 185,983 +0.31(+1.78%)
Jul 09, 2015 17.49 17.56 17.23 17.27 147,036 -0.05(-0.26%)
Jul 08, 2015 17.45 17.55 17.13 17.32 206,762 -0.24(-1.39%)
Jul 07, 2015 18.02 18.19 17.38 17.56 305,647 -0.53(-2.94%)
Jul 06, 2015 18.34 18.48 18.03 18.09 115,588 -0.35(-1.90%)
Jul 02, 2015 18.32 18.45 18.45 18.45 156,333 +0.18(+0.99%)
Jul 01, 2015 18.44 18.68 18.01 18.26 208,660 -0.04(-0.25%)
Jun 30, 2015 18.74 19.00 18.25 18.31 190,349 -0.25(-1.36%)
Jun 29, 2015 19.29 19.35 18.56 18.56 258,152 -0.82(-4.25%)
Jun 26, 2015 19.29 19.56 19.18 19.39 1,024,333 +0.07(+0.35%)
Jun 25, 2015 19.36 19.63 18.91 19.32 250,053 +0.06(+0.33%)
Jun 24, 2015 19.92 19.99 18.96 19.26 448,718 -0.69(-3.48%)
Jun 23, 2015 19.23 20.14 18.91 19.95 560,296 +0.77(+4.04%)
Jun 22, 2015 17.80 19.25 17.72 19.17 465,450 +1.93(+11.18%)
Jun 19, 2015 17.45 17.61 17.19 17.25 478,200 -0.20(-1.14%)
Jun 18, 2015 17.81 17.90 17.27 17.45 218,204 -0.35(-1.97%)
Jun 17, 2015 17.60 17.86 17.49 17.80 133,866 +0.22(+1.23%)
Jun 16, 2015 17.73 17.90 17.43 17.58 223,246 -0.14(-0.76%)
Jun 15, 2015 18.30 18.31 17.63 17.72 183,018 -0.65(-3.53%)
Jun 12, 2015 18.39 18.50 18.23 18.36 130,274 -0.09(-0.49%)
Jun 11, 2015 18.10 18.62 18.03 18.45 161,885 +0.55(+3.07%)
Jun 10, 2015 17.91 18.36 17.86 17.90 179,042 +0.10(+0.56%)
Jun 09, 2015 17.90 18.00 17.56 17.81 145,676 -0.07(-0.40%)
Jun 08, 2015 17.54 17.99 17.51 17.88 151,820 +0.24(+1.38%)
Jun 05, 2015 17.48 17.74 17.18 17.63 114,196 +0.04(+0.21%)
Jun 04, 2015 17.63 17.63 17.36 17.60 114,866 -0.07(-0.41%)
Jun 03, 2015 17.24 17.74 17.24 17.67 171,882 +0.41(+2.40%)
Jun 02, 2015 17.19 17.53 17.13 17.26 147,968 -0.02(-0.10%)
Jun 01, 2015 17.52 17.55 17.12 17.27 151,920 -0.07(-0.42%)
May 29, 2015 17.31 17.54 17.04 17.35 149,353 -0.06(-0.36%)
May 28, 2015 17.36 17.50 17.15 17.41 127,811 -0.02(-0.10%)
May 27, 2015 17.36 17.65 17.16 17.43 160,882 +0.14(+0.78%)
May 26, 2015 17.00 17.35 16.68 17.29 257,211 +0.24(+1.43%)
May 22, 2015 17.29 17.05 17.05 17.05 175,764 -0.27(-1.56%)
May 21, 2015 17.51 17.72 17.18 17.32 207,414 -0.17(-0.98%)
May 20, 2015 18.28 18.50 17.36 17.49 426,520 -0.81(-4.43%)
May 19, 2015 18.16 18.64 16.85 18.30 531,551 -0.26(-1.41%)
May 18, 2015 18.63 19.00 18.36 18.56 246,968 -0.07(-0.39%)
May 15, 2015 18.49 18.88 18.49 18.63 124,727 +0.16(+0.88%)
May 14, 2015 18.24 18.50 18.02 18.47 108,024 +0.32(+1.79%)
May 13, 2015 18.00 18.22 17.93 18.15 106,043 +0.17(+0.95%)
May 12, 2015 18.07 18.14 17.63 17.98 154,772 -0.17(-0.94%)
May 11, 2015 17.97 18.35 17.96 18.15 121,939 +0.19(+1.05%)
May 08, 2015 18.19 18.19 17.84 17.96 109,703 -0.01(-0.05%)
May 07, 2015 17.62 18.13 17.62 17.97 161,903 +0.30(+1.68%)
May 06, 2015 17.98 18.09 17.59 17.67 168,564 -0.21(-1.16%)
May 05, 2015 18.05 18.28 17.73 17.88 125,594 -0.26(-1.44%)
May 04, 2015 18.21 18.48 18.09 18.14 90,249 -0.03(-0.15%)
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.