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 (%)
Aug 31, 2018 46.82 46.82 46.82 0 -0.29(-0.62%)
Aug 30, 2018 46.77 47.45 46.43 47.11 108,186 +0.39(+0.83%)
Aug 29, 2018 45.66 47.06 45.22 46.72 207,549 +1.06(+2.33%)
Aug 28, 2018 46.05 46.43 45.56 45.66 115,417 -0.29(-0.63%)
Aug 27, 2018 47.11 47.35 45.76 45.95 188,571 -1.11(-2.36%)
Aug 24, 2018 45.95 48.17 44.98 47.06 312,291 +1.74(+3.84%)
Aug 23, 2018 40.15 45.80 39.98 45.32 526,085 +5.61(+14.13%)
Aug 22, 2018 39.13 39.81 38.98 39.71 104,897 +0.34(+0.86%)
Aug 21, 2018 38.16 39.66 38.11 39.37 168,986 +1.31(+3.43%)
Aug 20, 2018 37.97 38.45 37.87 38.07 77,879 +0.24(+0.64%)
Aug 17, 2018 37.68 38.07 37.20 37.82 117,742 -0.05(-0.13%)
Aug 16, 2018 37.34 37.92 37.00 37.87 213,862 +0.68(+1.82%)
Aug 15, 2018 37.20 37.29 36.57 37.20 40,233 -0.10(-0.26%)
Aug 14, 2018 36.95 37.63 36.86 37.29 64,517 +0.44(+1.18%)
Aug 13, 2018 37.10 37.20 36.66 36.86 70,181 -0.24(-0.65%)
Aug 10, 2018 37.24 37.44 37.00 37.10 51,066 -0.39(-1.03%)
Aug 09, 2018 37.58 37.75 37.34 37.49 34,788 -0.10(-0.26%)
Aug 08, 2018 37.58 37.63 37.29 37.58 27,679 +0.05(+0.13%)
Aug 07, 2018 37.44 37.97 36.95 37.53 38,099 +0.15(+0.39%)
Aug 06, 2018 37.00 37.44 37.00 37.39 38,297 +0.39(+1.05%)
Aug 03, 2018 37.29 37.34 36.57 37.00 59,439 -0.19(-0.52%)
Aug 02, 2018 36.86 37.44 36.66 37.20 37,168 +0.10(+0.26%)
Aug 01, 2018 37.58 37.63 36.37 37.10 62,862 -0.44(-1.16%)
Jul 31, 2018 37.05 37.82 37.05 37.53 114,107 +0.63(+1.70%)
Jul 30, 2018 37.49 37.92 36.81 36.91 60,925 -0.63(-1.68%)
Jul 27, 2018 39.08 39.18 37.44 37.53 85,903 -1.45(-3.72%)
Jul 26, 2018 39.13 38.07 38.98 116,185 +0.82(+2.15%)
Jul 25, 2018 37.78 38.26 37.44 38.16 51,098 +0.34(+0.90%)
Jul 24, 2018 38.02 38.16 37.39 37.82 79,018 -0.10(-0.26%)
Jul 23, 2018 38.26 38.26 37.82 37.92 40,456 -0.48(-1.26%)
Jul 20, 2018 38.65 38.31 38.40 52,219 +0.10(+0.25%)
Jul 19, 2018 37.68 38.45 37.49 38.31 60,839 +0.53(+1.41%)
Jul 18, 2018 37.34 37.78 36.95 37.78 68,806 +0.44(+1.17%)
Jul 17, 2018 37.10 37.44 36.91 37.34 70,325 +0.24(+0.65%)
Jul 16, 2018 38.07 38.07 37.05 37.10 71,822 -0.97(-2.54%)
Jul 13, 2018 38.26 38.79 38.02 38.07 51,217 -0.34(-0.88%)
Jul 12, 2018 38.65 37.73 38.40 46,286 +0.37(+0.97%)
Jul 11, 2018 38.13 38.33 37.60 38.04 66,974 -0.19(-0.50%)
Jul 10, 2018 38.66 38.86 37.89 38.23 41,556 -0.34(-0.87%)
Jul 09, 2018 38.86 38.95 38.86 38.57 102,439 -0.05(-0.13%)
Jul 06, 2018 38.13 38.71 37.94 38.62 65,566 +0.43(+1.14%)
Jul 05, 2018 38.04 38.57 37.53 38.18 69,060 +0.29(+0.76%)
Jul 03, 2018 37.89 37.89 37.89 0 +0.29(+0.77%)
Jul 02, 2018 37.02 37.60 36.59 37.60 101,114 +0.53(+1.43%)
Jun 29, 2018 37.65 38.04 37.07 37.07 79,694 -0.48(-1.28%)
Jun 28, 2018 37.36 37.80 37.31 37.55 63,700 +0.19(+0.52%)
Jun 27, 2018 37.99 38.28 37.36 37.36 75,019 -0.43(-1.15%)
Jun 26, 2018 37.51 38.42 37.41 37.80 106,473 +0.39(+1.03%)
Jun 25, 2018 37.55 37.84 37.31 37.41 90,756 -0.39(-1.02%)
Jun 22, 2018 37.94 38.04 37.41 37.80 155,145 +0.19(+0.51%)
Jun 21, 2018 37.75 38.13 37.27 37.60 192,818 -0.24(-0.64%)
Jun 20, 2018 37.65 37.94 37.46 37.84 63,325 +0.43(+1.16%)
Jun 19, 2018 37.31 37.84 36.58 37.41 118,556 -0.19(-0.51%)
Jun 18, 2018 36.98 37.70 36.74 37.60 90,335 +0.53(+1.43%)
Jun 15, 2018 37.41 37.22 37.07 341,383 -0.14(-0.39%)
Jun 14, 2018 37.36 37.51 36.69 37.22 111,894 +0.05(+0.13%)
Jun 13, 2018 37.75 37.75 36.83 37.17 134,393 -0.53(-1.41%)
Jun 12, 2018 39.00 39.15 37.41 37.70 126,629 -1.35(-3.46%)
Jun 11, 2018 38.57 39.07 38.57 39.05 68,542 +0.58(+1.50%)
Jun 08, 2018 38.86 39.10 38.42 38.47 83,802 -0.39(-0.99%)
Jun 07, 2018 38.52 39.00 38.37 38.86 144,412 +0.43(+1.13%)
Jun 06, 2018 38.42 95,393 -0.14(-0.37%)
Jun 05, 2018 38.09 38.62 37.70 38.57 206,970 +0.53(+1.39%)
Jun 04, 2018 37.12 38.18 37.10 38.04 126,371 +1.11(+3.00%)
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.