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, 2008 22.39 24.50 22.03 23.99 280,262 +1.41(+6.23%)
Jan 30, 2008 23.53 23.80 22.50 22.58 122,652 -1.16(-4.88%)
Jan 29, 2008 24.13 24.20 23.07 23.74 131,480 -0.28(-1.16%)
Jan 28, 2008 23.29 24.53 22.43 24.02 394,926 -1.67(-6.50%)
Jan 25, 2008 26.05 26.41 25.41 25.69 109,517 +0.06(+0.25%)
Jan 24, 2008 27.07 27.82 25.53 25.63 137,304 -1.57(-5.76%)
Jan 23, 2008 25.05 27.59 24.79 27.20 156,844 +1.78(+7.01%)
Jan 22, 2008 24.07 26.05 23.69 25.41 130,812 +0.74(+2.98%)
Jan 21, 2008 25.45 26.18 24.62 24.68 159,807 +0.00(+0.00%)
Jan 18, 2008 25.45 26.18 24.62 24.68 159,807 -0.60(-2.37%)
Jan 17, 2008 27.33 27.89 25.26 25.28 106,584 -1.98(-7.27%)
Jan 16, 2008 26.32 27.97 26.08 27.26 125,928 +0.90(+3.40%)
Jan 15, 2008 26.41 26.91 26.04 26.36 97,103 -0.46(-1.70%)
Jan 14, 2008 26.66 27.16 25.80 26.82 117,063 +0.43(+1.64%)
Jan 11, 2008 27.41 27.72 26.09 26.39 101,301 -1.21(-4.37%)
Jan 10, 2008 28.22 28.22 27.40 27.60 215,008 -1.02(-3.55%)
Jan 09, 2008 26.88 28.65 26.64 28.61 151,387 +1.60(+5.92%)
Jan 08, 2008 28.18 28.73 27.01 27.01 135,900 -1.11(-3.95%)
Jan 07, 2008 27.87 28.73 27.15 28.12 131,329 +0.44(+1.59%)
Jan 04, 2008 28.50 28.96 27.68 27.68 112,214 -1.13(-3.91%)
Jan 03, 2008 29.87 30.07 28.73 28.81 96,631 -0.94(-3.17%)
Jan 02, 2008 30.57 31.14 29.56 29.75 101,607 -0.93(-3.02%)
Jan 01, 2008 30.62 31.38 30.21 30.68 68,050 +0.00(+0.00%)
Dec 31, 2007 30.62 31.38 30.21 30.68 68,050 -0.33(-1.06%)
Dec 28, 2007 30.66 31.26 30.22 31.01 101,701 +0.66(+2.19%)
Dec 27, 2007 31.16 31.66 30.26 30.34 82,350 -0.77(-2.47%)
Dec 26, 2007 31.78 32.17 30.90 31.11 148,483 -1.08(-3.35%)
Dec 24, 2007 30.86 32.30 30.37 32.19 54,369 +1.23(+3.98%)
Dec 21, 2007 30.10 31.12 29.33 30.96 314,459 +1.39(+4.70%)
Dec 20, 2007 29.00 29.83 28.39 29.57 170,020 +0.98(+3.44%)
Dec 19, 2007 28.14 28.92 27.68 28.59 94,057 +0.42(+1.50%)
Dec 18, 2007 27.05 28.25 26.56 28.16 87,111 +1.49(+5.60%)
Dec 17, 2007 26.41 27.88 26.21 26.67 103,130 +0.04(+0.15%)
Dec 14, 2007 27.17 27.68 26.47 26.63 106,172 -0.94(-3.39%)
Dec 13, 2007 27.70 28.04 27.24 27.56 63,449 -0.40(-1.43%)
Dec 12, 2007 28.32 28.99 27.14 27.96 89,914 +0.55(+2.01%)
Dec 11, 2007 28.61 29.42 27.38 27.41 111,268 -0.99(-3.49%)
Dec 10, 2007 29.30 29.70 28.24 28.40 75,798 -0.77(-2.63%)
Dec 07, 2007 28.74 29.99 28.11 29.17 109,921 +0.57(+1.98%)
Dec 06, 2007 26.83 28.73 26.83 28.60 127,430 +1.76(+6.55%)
Dec 05, 2007 27.92 27.92 26.63 26.84 64,494 -0.60(-2.18%)
Dec 04, 2007 26.34 27.60 25.68 27.44 113,877 +0.97(+3.65%)
Dec 03, 2007 27.81 27.81 26.48 26.48 61,459 -1.28(-4.61%)
Nov 30, 2007 27.69 27.79 26.66 27.76 121,052 +0.51(+1.88%)
Nov 29, 2007 27.45 27.68 26.78 27.24 48,417 -0.24(-0.87%)
Nov 28, 2007 26.96 27.77 26.96 27.48 132,286 +0.94(+3.52%)
Nov 27, 2007 26.33 26.88 25.83 26.55 85,068 +0.31(+1.19%)
Nov 26, 2007 27.56 27.56 25.93 26.24 85,147 -1.34(-4.87%)
Nov 23, 2007 27.55 27.84 27.13 27.58 38,827 +0.35(+1.29%)
Nov 21, 2007 27.86 27.89 26.83 27.23 96,675 -0.74(-2.63%)
Nov 20, 2007 27.69 28.50 26.47 27.96 215,419 +0.39(+1.42%)
Nov 19, 2007 29.21 29.27 26.41 27.57 254,242 -1.97(-6.68%)
Nov 16, 2007 30.98 31.17 29.42 29.55 242,918 -1.35(-4.37%)
Nov 15, 2007 33.38 33.38 30.47 30.90 149,560 -2.13(-6.44%)
Nov 14, 2007 33.56 33.57 32.78 33.02 89,437 -0.49(-1.45%)
Nov 13, 2007 33.28 33.53 32.48 33.51 166,884 +0.61(+1.85%)
Nov 12, 2007 32.70 33.78 32.36 32.90 54,021 +0.14(+0.41%)
Nov 09, 2007 32.74 33.49 31.76 32.77 80,219 -0.37(-1.11%)
Nov 08, 2007 31.38 33.33 31.18 33.13 110,155 +2.03(+6.53%)
Nov 07, 2007 32.40 32.84 31.06 31.10 98,117 -1.81(-5.51%)
Nov 06, 2007 32.80 32.94 31.46 32.92 43,919 +0.30(+0.91%)
Nov 05, 2007 32.06 32.70 31.55 32.62 46,293 -0.01(-0.02%)
Nov 02, 2007 32.24 33.09 31.74 32.63 47,980 +0.85(+2.67%)
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.