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 (%)
Jan 31, 2007 22.52 23.19 22.14 22.72 74,120 +0.06(+0.28%)
Jan 30, 2007 22.51 22.75 22.18 22.66 30,063 +0.12(+0.53%)
Jan 29, 2007 22.21 22.71 22.02 22.54 68,981 +0.22(+1.00%)
Jan 26, 2007 21.93 22.31 21.70 22.31 31,826 +0.27(+1.23%)
Jan 25, 2007 22.33 22.58 21.91 22.04 62,468 -0.51(-2.27%)
Jan 24, 2007 21.99 22.58 21.98 22.55 69,280 +0.50(+2.28%)
Jan 23, 2007 21.39 22.20 21.30 22.05 120,428 +0.70(+3.29%)
Jan 22, 2007 21.62 21.62 21.33 21.35 53,398 -0.27(-1.26%)
Jan 19, 2007 21.58 21.75 21.50 21.62 35,180 +0.09(+0.41%)
Jan 18, 2007 21.59 21.72 21.34 21.53 65,739 -0.13(-0.59%)
Jan 17, 2007 21.68 21.85 21.44 21.66 65,632 -0.19(-0.88%)
Jan 16, 2007 22.35 22.35 21.76 21.85 98,346 -0.42(-1.90%)
Jan 12, 2007 21.80 22.41 21.72 22.27 167,184 +0.50(+2.31%)
Jan 11, 2007 20.98 21.83 20.98 21.77 132,342 +0.75(+3.57%)
Jan 10, 2007 20.84 21.11 20.78 21.02 137,459 +0.00(+0.00%)
Jan 09, 2007 20.66 21.12 20.56 21.02 149,771 +0.33(+1.58%)
Jan 08, 2007 20.87 20.92 20.35 20.69 73,965 -0.24(-1.15%)
Jan 05, 2007 21.51 21.75 20.79 20.93 81,017 -0.72(-3.32%)
Jan 04, 2007 20.99 21.71 20.95 21.65 62,413 +0.66(+3.16%)
Jan 03, 2007 21.44 22.02 20.78 20.99 125,597 -0.43(-2.02%)
Dec 29, 2006 22.00 22.38 21.38 21.42 87,990 -0.61(-2.76%)
Dec 28, 2006 22.23 22.62 22.01 22.03 104,299 -0.32(-1.43%)
Dec 27, 2006 21.07 22.35 21.07 22.35 132,255 +1.19(+5.63%)
Dec 26, 2006 21.08 21.41 21.03 21.15 78,291 +0.14(+0.65%)
Dec 22, 2006 20.95 21.23 20.89 21.02 57,971 +0.03(+0.15%)
Dec 21, 2006 21.21 21.51 20.94 20.99 107,222 -0.16(-0.76%)
Dec 20, 2006 21.39 21.58 21.06 21.15 59,697 -0.18(-0.82%)
Dec 19, 2006 21.28 21.53 21.00 21.32 52,782 -0.08(-0.37%)
Dec 18, 2006 21.80 21.90 21.27 21.40 83,979 -0.38(-1.72%)
Dec 15, 2006 22.51 22.51 21.66 21.78 108,862 -0.57(-2.54%)
Dec 14, 2006 22.05 22.50 22.04 22.35 58,330 +0.41(+1.86%)
Dec 13, 2006 21.72 22.15 21.59 21.94 74,542 +0.18(+0.84%)
Dec 12, 2006 22.45 22.46 21.60 21.75 104,922 -0.65(-2.89%)
Dec 11, 2006 22.43 22.62 22.32 22.40 42,892 -0.05(-0.21%)
Dec 08, 2006 22.46 22.81 22.15 22.45 76,540 -0.03(-0.14%)
Dec 07, 2006 23.19 23.19 22.47 22.48 96,753 -0.74(-3.17%)
Dec 06, 2006 22.67 23.38 22.67 23.22 74,757 +0.42(+1.86%)
Dec 05, 2006 22.82 22.98 22.58 22.79 44,565 -0.01(-0.04%)
Dec 04, 2006 22.02 22.93 22.02 22.80 78,199 +0.78(+3.52%)
Dec 01, 2006 22.23 22.42 21.59 22.03 80,514 -0.24(-1.08%)
Nov 30, 2006 22.35 22.54 22.25 22.27 88,840 -0.03(-0.14%)
Nov 29, 2006 22.53 22.69 22.18 22.30 76,135 -0.11(-0.50%)
Nov 28, 2006 22.10 22.75 22.03 22.41 74,183 +0.26(+1.15%)
Nov 27, 2006 22.68 22.77 21.98 22.15 134,953 -0.57(-2.50%)
Nov 24, 2006 22.38 22.83 22.38 22.72 26,842 +0.18(+0.78%)
Nov 22, 2006 22.72 23.10 22.46 22.54 107,416 -0.15(-0.67%)
Nov 21, 2006 22.46 22.97 22.33 22.70 142,544 +0.31(+1.39%)
Nov 20, 2006 22.41 22.51 22.12 22.39 184,809 +0.03(+0.14%)
Nov 17, 2006 23.40 23.42 22.15 22.35 608,239 -1.06(-4.54%)
Nov 16, 2006 26.76 26.85 23.34 23.42 476,068 -4.77(-16.93%)
Nov 15, 2006 27.16 28.25 27.09 28.19 86,283 +1.07(+3.95%)
Nov 14, 2006 26.37 27.14 25.81 27.12 107,255 +0.88(+3.35%)
Nov 13, 2006 25.77 26.24 25.58 26.24 46,518 +0.59(+2.31%)
Nov 10, 2006 24.94 25.72 24.94 25.65 37,171 +0.67(+2.69%)
Nov 09, 2006 25.94 25.94 24.73 24.97 55,168 -0.85(-3.28%)
Nov 08, 2006 25.41 26.10 25.21 25.82 40,116 +0.23(+0.91%)
Nov 07, 2006 25.31 26.21 25.16 25.59 54,530 +0.23(+0.91%)
Nov 06, 2006 24.58 25.44 24.55 25.36 46,398 +0.81(+3.29%)
Nov 03, 2006 24.87 25.15 24.54 24.55 47,557 -0.59(-2.35%)
Nov 02, 2006 25.11 25.42 24.90 25.14 69,984 -0.26(-1.04%)
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.