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%)
Nov 01, 2005 25.30 25.33 24.14 24.25 267,685 -0.88(-3.50%)
Oct 31, 2005 23.98 25.57 23.53 25.13 517,041 +2.03(+8.79%)
Oct 28, 2005 22.31 23.18 22.31 23.10 110,191 +0.80(+3.58%)
Oct 27, 2005 22.95 22.98 22.07 22.30 61,265 -0.65(-2.82%)
Oct 26, 2005 23.02 23.26 22.70 22.94 76,934 -0.03(-0.14%)
Oct 25, 2005 23.44 23.44 22.06 22.98 176,367 -0.46(-1.98%)
Oct 24, 2005 23.55 23.65 23.23 23.44 169,140 +0.06(+0.24%)
Oct 21, 2005 23.98 23.98 23.08 23.38 167,417 -0.59(-2.47%)
Oct 20, 2005 23.98 24.10 23.58 23.98 132,604 +0.14(+0.60%)
Oct 19, 2005 23.59 23.95 23.04 23.83 125,255 +0.25(+1.05%)
Oct 18, 2005 23.62 23.62 23.36 23.58 87,121 +0.02(+0.10%)
Oct 17, 2005 23.17 23.59 23.14 23.56 103,393 +0.40(+1.73%)
Oct 14, 2005 23.11 23.18 22.78 23.16 82,113 +0.34(+1.51%)
Oct 13, 2005 22.51 22.99 22.38 22.82 103,648 -0.11(-0.49%)
Oct 12, 2005 23.21 23.26 22.70 22.93 64,432 -0.27(-1.17%)
Oct 11, 2005 23.54 23.66 23.10 23.20 58,842 -0.31(-1.33%)
Oct 10, 2005 23.27 23.62 22.97 23.51 52,902 +0.40(+1.73%)
Oct 07, 2005 22.57 23.50 22.57 23.11 48,982 +0.42(+1.87%)
Oct 06, 2005 23.42 23.72 21.83 22.69 203,441 -0.82(-3.47%)
Oct 05, 2005 23.48 24.20 23.34 23.50 95,665 -0.08(-0.34%)
Oct 04, 2005 24.04 24.19 23.54 23.58 131,269 -0.28(-1.17%)
Oct 03, 2005 23.22 23.98 23.02 23.86 76,025 +0.49(+2.09%)
Sep 30, 2005 24.75 24.75 23.17 23.38 201,895 -1.25(-5.09%)
Sep 29, 2005 24.14 24.65 23.68 24.63 177,411 +0.67(+2.80%)
Sep 28, 2005 23.84 24.13 23.66 23.96 159,818 +0.00(+0.00%)
Sep 27, 2005 23.50 23.97 23.02 23.96 164,872 +0.58(+2.50%)
Sep 26, 2005 23.26 23.72 23.02 23.38 212,339 +0.35(+1.53%)
Sep 23, 2005 23.02 23.54 22.11 23.02 194,422 +0.81(+3.63%)
Sep 22, 2005 22.22 22.60 21.54 22.22 126,932 +0.45(+2.06%)
Sep 21, 2005 22.33 22.46 21.75 21.77 130,250 -0.39(-1.77%)
Sep 20, 2005 22.03 22.52 21.79 22.16 218,083 +0.17(+0.76%)
Sep 19, 2005 22.15 22.37 21.59 21.99 339,911 -0.14(-0.65%)
Sep 16, 2005 21.47 22.25 21.39 22.14 437,034 +0.83(+3.90%)
Sep 15, 2005 21.52 21.74 21.05 21.31 153,894 -0.21(-0.97%)
Sep 14, 2005 21.34 21.70 21.10 21.51 163,417 +0.18(+0.86%)
Sep 13, 2005 21.42 21.52 20.87 21.33 71,276 -0.23(-1.07%)
Sep 12, 2005 21.14 21.58 20.92 21.56 141,534 +0.35(+1.66%)
Sep 09, 2005 20.96 21.22 20.73 21.21 118,819 +0.42(+2.00%)
Sep 08, 2005 21.07 21.22 20.78 20.79 53,980 -0.38(-1.81%)
Sep 07, 2005 20.89 21.41 20.54 21.18 117,269 +0.26(+1.26%)
Sep 06, 2005 20.53 20.95 20.38 20.91 103,667 +0.42(+2.07%)
Sep 02, 2005 20.92 21.23 20.38 20.49 72,679 -0.35(-1.69%)
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.