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 29, 2011 43.17 45.03 43.13 44.82 35,527 +0.92(+2.11%)
Jul 28, 2011 44.11 44.88 43.61 43.90 28,743 -0.04(-0.10%)
Jul 27, 2011 45.66 46.28 43.83 43.94 70,677 -2.00(-4.36%)
Jul 26, 2011 47.42 47.42 45.83 45.94 29,843 -1.51(-3.18%)
Jul 25, 2011 47.68 48.61 47.00 47.45 34,659 -0.76(-1.57%)
Jul 22, 2011 48.63 48.70 47.29 48.20 19,042 +0.06(+0.12%)
Jul 21, 2011 47.50 48.34 46.90 48.15 44,550 +0.91(+1.92%)
Jul 20, 2011 48.15 48.15 46.90 47.24 19,849 -1.01(-2.09%)
Jul 19, 2011 46.75 48.65 46.66 48.25 44,117 +1.92(+4.14%)
Jul 18, 2011 46.92 46.97 45.81 46.33 27,598 -0.76(-1.62%)
Jul 15, 2011 47.22 47.88 46.81 47.09 53,373 +0.01(+0.02%)
Jul 14, 2011 47.72 48.15 46.55 47.09 34,167 -0.61(-1.28%)
Jul 13, 2011 48.22 48.58 46.99 47.70 55,001 +0.00(+0.00%)
Jul 12, 2011 47.92 48.76 47.56 47.70 38,915 -0.60(-1.25%)
Jul 11, 2011 49.10 49.37 48.12 48.30 36,086 -1.49(-3.00%)
Jul 08, 2011 49.46 50.04 48.89 49.79 27,533 -0.68(-1.34%)
Jul 07, 2011 49.88 50.56 48.89 50.47 58,577 +1.30(+2.64%)
Jul 06, 2011 48.31 49.21 48.27 49.17 40,339 +0.72(+1.49%)
Jul 05, 2011 48.20 48.50 47.51 48.45 40,547 +0.25(+0.53%)
Jul 01, 2011 47.35 48.58 45.81 48.20 58,695 +0.93(+1.97%)
Jun 30, 2011 46.83 47.88 46.83 47.26 35,537 +0.63(+1.35%)
Jun 29, 2011 46.82 46.96 46.19 46.64 32,179 -0.17(-0.36%)
Jun 28, 2011 46.27 46.85 45.72 46.81 76,679 +0.65(+1.42%)
Jun 27, 2011 45.25 46.25 45.02 46.15 44,698 +1.12(+2.48%)
Jun 24, 2011 45.64 46.30 44.43 45.04 270,992 -0.62(-1.35%)
Jun 23, 2011 44.27 45.70 43.90 45.65 55,616 +0.63(+1.39%)
Jun 22, 2011 45.38 46.10 45.03 45.03 35,076 -0.65(-1.43%)
Jun 21, 2011 44.90 45.81 44.90 45.68 63,090 +1.07(+2.39%)
Jun 20, 2011 44.35 44.66 43.91 44.61 43,263 +0.52(+1.17%)
Jun 17, 2011 44.17 44.91 43.32 44.10 89,401 +0.23(+0.52%)
Jun 16, 2011 43.00 44.16 42.28 43.87 72,491 +0.89(+2.07%)
Jun 15, 2011 43.12 43.63 42.65 42.98 59,172 -0.66(-1.50%)
Jun 14, 2011 42.78 43.98 42.47 43.64 61,798 +1.26(+2.96%)
Jun 13, 2011 42.48 42.74 41.73 42.38 51,983 +0.14(+0.32%)
Jun 10, 2011 43.19 43.56 42.08 42.25 65,910 -1.34(-3.08%)
Jun 09, 2011 42.92 44.05 42.89 43.59 43,580 +0.80(+1.88%)
Jun 08, 2011 42.46 43.01 42.46 42.79 47,654 +0.00(+0.00%)
Jun 07, 2011 42.94 43.28 42.45 42.79 44,900 +0.19(+0.46%)
Jun 06, 2011 42.77 43.12 42.30 42.59 76,720 -0.29(-0.67%)
Jun 03, 2011 43.25 43.99 42.54 42.88 67,450 -1.00(-2.27%)
May 24, 2011 45.16 45.86 43.53 43.88 65,284 -0.99(-2.20%)
May 23, 2011 45.79 46.23 44.66 44.87 47,652 -1.73(-3.70%)
May 20, 2011 46.79 47.39 45.86 46.59 73,932 -0.83(-1.75%)
May 19, 2011 44.89 48.03 43.73 47.42 123,109 +3.70(+8.45%)
May 18, 2011 43.14 44.03 43.03 43.73 47,777 +0.88(+2.05%)
May 17, 2011 42.36 43.07 41.86 42.85 46,576 +0.33(+0.78%)
May 16, 2011 43.50 43.79 42.43 42.52 40,587 -1.22(-2.78%)
May 13, 2011 45.01 45.64 43.60 43.73 28,158 -1.12(-2.51%)
May 12, 2011 44.38 45.04 43.65 44.86 27,818 +0.31(+0.70%)
May 11, 2011 45.51 45.88 43.94 44.55 78,098 -1.00(-2.19%)
May 10, 2011 45.53 46.17 45.21 45.54 39,326 +0.29(+0.64%)
May 09, 2011 44.40 45.45 44.33 45.26 24,307 +0.85(+1.90%)
May 06, 2011 44.57 45.19 43.57 44.41 43,262 +0.55(+1.25%)
May 05, 2011 44.01 45.96 43.55 43.86 60,953 -0.40(-0.90%)
May 04, 2011 42.94 44.72 42.29 44.26 89,163 +1.32(+3.07%)
May 03, 2011 44.61 44.98 42.74 42.94 94,574 -1.78(-3.99%)
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.