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 30, 2019 28.71 28.89 28.32 28.60 194,702 -0.03(-0.10%)
Aug 29, 2019 28.27 28.82 28.18 28.63 110,382 +0.58(+2.06%)
Aug 28, 2019 27.08 28.24 27.08 28.05 98,916 +0.95(+3.51%)
Aug 27, 2019 27.15 27.55 27.03 27.10 125,820 +0.03(+0.11%)
Aug 26, 2019 27.45 28.86 26.79 27.07 125,589 +0.05(+0.18%)
Aug 23, 2019 29.74 29.85 26.86 27.02 240,394 -3.74(-12.15%)
Aug 22, 2019 31.54 31.54 30.67 30.76 84,057 -0.85(-2.70%)
Aug 21, 2019 31.46 32.20 31.28 31.61 91,183 +0.25(+0.78%)
Aug 20, 2019 32.00 32.54 31.27 31.37 94,625 -0.77(-2.41%)
Aug 19, 2019 32.46 32.86 32.10 32.14 48,776 +0.07(+0.21%)
Aug 16, 2019 31.43 32.19 31.43 32.07 52,933 +0.78(+2.51%)
Aug 15, 2019 32.01 32.10 30.94 31.29 83,907 -0.76(-2.39%)
Aug 14, 2019 32.71 32.87 31.88 32.05 67,801 -1.18(-3.54%)
Aug 13, 2019 32.71 33.87 32.38 33.23 44,222 +0.44(+1.35%)
Aug 12, 2019 32.65 33.01 32.55 32.79 44,192 +0.00(+0.00%)
Aug 09, 2019 33.36 33.39 32.78 32.79 81,593 -0.66(-1.96%)
Aug 08, 2019 33.27 33.89 33.27 33.44 75,544 +0.29(+0.89%)
Aug 07, 2019 32.47 33.33 32.38 33.15 63,725 +0.26(+0.80%)
Aug 06, 2019 33.46 33.88 32.84 32.88 87,299 -0.45(-1.35%)
Aug 05, 2019 33.40 33.55 32.35 33.34 164,654 -0.47(-1.39%)
Aug 02, 2019 34.34 34.74 33.54 33.81 52,117 -0.69(-1.99%)
Aug 01, 2019 35.60 35.87 34.38 34.49 112,531 -1.04(-2.92%)
Jul 31, 2019 35.64 36.65 35.34 35.53 177,924 -0.12(-0.33%)
Jul 30, 2019 34.79 35.74 34.43 35.65 125,486 +0.55(+1.56%)
Jul 29, 2019 34.90 35.26 34.87 35.10 85,577 +0.16(+0.45%)
Jul 26, 2019 34.37 34.98 34.24 34.94 65,682 +0.66(+1.92%)
Jul 25, 2019 34.90 34.94 34.19 34.29 57,306 -0.63(-1.80%)
Jul 24, 2019 34.11 35.03 34.10 34.91 85,758 +0.53(+1.54%)
Jul 23, 2019 34.08 34.62 34.08 34.39 57,126 +0.46(+1.36%)
Jul 22, 2019 34.36 34.40 33.73 33.92 73,064 -0.40(-1.17%)
Jul 19, 2019 34.27 34.88 34.27 34.33 95,974 -0.05(-0.14%)
Jul 18, 2019 34.29 34.50 34.09 34.38 148,143 +0.05(+0.14%)
Jul 17, 2019 34.60 34.60 34.17 34.33 69,372 -0.36(-1.05%)
Jul 16, 2019 34.29 35.00 34.29 34.69 47,858 +0.32(+0.94%)
Jul 15, 2019 35.30 35.30 33.91 34.37 97,874 -0.91(-2.58%)
Jul 12, 2019 34.95 35.86 34.57 35.28 190,112 +0.55(+1.58%)
Jul 11, 2019 33.78 34.76 33.75 34.73 114,722 +0.93(+2.75%)
Jul 10, 2019 34.87 35.03 33.77 33.80 72,611 -0.92(-2.64%)
Jul 09, 2019 34.78 34.93 34.64 34.72 100,853 -0.23(-0.67%)
Jul 08, 2019 34.87 35.04 34.61 34.95 94,217 -0.10(-0.28%)
Jul 05, 2019 35.16 35.45 34.56 35.05 138,296 -0.50(-1.40%)
Jul 03, 2019 35.25 35.60 35.13 35.55 42,686 +0.39(+1.11%)
Jul 02, 2019 35.46 35.46 35.04 35.16 228,655 -0.20(-0.55%)
Jul 01, 2019 35.29 35.86 35.17 35.35 158,366 +0.30(+0.86%)
Jun 28, 2019 34.12 35.23 33.57 35.05 440,481 +0.87(+2.54%)
Jun 27, 2019 33.44 34.19 33.44 34.18 135,290 +0.77(+2.31%)
Jun 26, 2019 33.39 33.89 33.37 33.41 104,655 +0.02(+0.06%)
Jun 25, 2019 33.72 33.85 33.22 33.39 173,630 -0.39(-1.16%)
Jun 24, 2019 33.56 33.94 33.23 33.78 133,275 +0.19(+0.55%)
Jun 21, 2019 33.90 34.15 33.26 33.60 356,541 -0.44(-1.29%)
Jun 20, 2019 34.24 34.79 33.98 34.03 131,450 -0.16(-0.46%)
Jun 19, 2019 34.61 34.71 34.03 34.19 132,707 -0.39(-1.13%)
Jun 18, 2019 34.69 35.59 34.55 34.58 152,785 +0.18(+0.51%)
Jun 17, 2019 34.19 34.81 33.95 34.41 111,037 +0.26(+0.77%)
Jun 14, 2019 34.24 34.27 33.82 34.14 106,665 -0.10(-0.29%)
Jun 13, 2019 33.67 34.31 33.51 34.24 87,094 +0.71(+2.13%)
Jun 12, 2019 33.51 33.77 33.28 33.53 53,571 +0.00(+0.00%)
Jun 11, 2019 33.92 33.92 33.28 33.53 53,328 -0.05(-0.15%)
Jun 10, 2019 33.68 34.08 33.42 33.58 64,173 +0.00(+0.00%)
Jun 07, 2019 33.52 33.77 33.07 33.58 76,774 +0.11(+0.32%)
Jun 06, 2019 33.42 33.60 33.06 33.47 53,541 +0.05(+0.15%)
Jun 05, 2019 33.90 34.08 33.27 33.42 58,637 -0.46(-1.36%)
Jun 04, 2019 34.22 34.43 33.52 33.88 72,092 +0.11(+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.