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 (%)
Nov 30, 2005 24.53 24.67 23.47 24.33 225,894 -0.06(-0.23%)
Nov 29, 2005 24.26 24.96 24.10 24.38 64,251 +0.15(+0.63%)
Nov 28, 2005 24.77 24.85 24.11 24.23 114,646 -0.70(-2.79%)
Nov 25, 2005 25.07 25.16 24.61 24.93 43,209 +0.05(+0.19%)
Nov 23, 2005 25.37 25.41 24.77 24.88 46,801 -0.62(-2.41%)
Nov 22, 2005 25.85 25.89 25.28 25.49 101,911 -0.30(-1.18%)
Nov 21, 2005 24.72 25.93 24.72 25.80 223,441 +0.98(+3.96%)
Nov 18, 2005 24.16 24.92 23.98 24.81 133,318 +1.01(+4.23%)
Nov 17, 2005 23.11 23.82 23.11 23.81 300,613 +1.47(+6.58%)
Nov 16, 2005 24.18 24.43 22.00 22.34 562,892 -1.87(-7.73%)
Nov 15, 2005 24.71 25.17 24.10 24.21 104,350 -0.60(-2.42%)
Nov 14, 2005 25.72 25.72 24.42 24.81 96,095 -0.90(-3.51%)
Nov 11, 2005 25.14 25.78 25.02 25.71 60,026 +0.40(+1.58%)
Nov 10, 2005 25.50 25.67 24.33 25.31 159,687 -0.19(-0.75%)
Nov 09, 2005 25.06 25.91 24.09 25.50 155,903 +0.45(+1.79%)
Nov 08, 2005 26.16 26.16 24.61 25.05 151,424 -1.09(-4.16%)
Nov 07, 2005 26.41 26.49 25.94 26.14 88,900 -0.03(-0.12%)
Nov 04, 2005 25.78 26.17 25.53 26.17 124,840 +0.65(+2.54%)
Nov 03, 2005 25.91 26.36 25.19 25.53 172,581 +0.01(+0.03%)
Nov 02, 2005 24.57 25.61 24.38 25.52 198,107 +1.27(+5.24%)
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.