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 (%)
Mar 31, 2011 51.17 52.36 51.17 51.94 65,217 +0.78(+1.52%)
Mar 30, 2011 51.16 51.81 50.69 51.16 68,257 +0.49(+0.97%)
Mar 29, 2011 50.36 51.17 50.12 50.67 69,268 +0.25(+0.50%)
Mar 28, 2011 49.55 50.63 49.43 50.41 81,932 +0.97(+1.96%)
Mar 25, 2011 50.13 50.84 49.38 49.44 74,382 -0.28(-0.56%)
Mar 24, 2011 49.71 49.92 49.08 49.72 49,537 +0.34(+0.68%)
Mar 23, 2011 48.91 49.73 48.09 49.38 53,734 +0.57(+1.17%)
Mar 22, 2011 47.88 49.01 47.76 48.81 90,817 +1.15(+2.41%)
Mar 21, 2011 46.74 47.67 46.16 47.67 67,322 +1.99(+4.36%)
Mar 18, 2011 45.63 46.09 45.18 45.68 106,293 +0.55(+1.21%)
Mar 17, 2011 46.58 46.58 44.96 45.13 94,125 -0.32(-0.70%)
Mar 16, 2011 46.99 46.99 45.30 45.45 68,938 -1.68(-3.56%)
Mar 15, 2011 43.85 47.56 43.85 47.13 105,088 +1.49(+3.27%)
Mar 14, 2011 45.09 45.94 45.02 45.63 45,617 +0.04(+0.09%)
Mar 11, 2011 44.62 46.00 44.62 45.59 67,916 +0.49(+1.08%)
Mar 10, 2011 46.73 47.67 44.77 45.10 93,388 -1.05(-2.28%)
Mar 09, 2011 46.75 47.58 46.13 46.16 49,270 -0.79(-1.69%)
Mar 08, 2011 45.57 47.67 45.55 46.95 70,957 +1.34(+2.94%)
Mar 07, 2011 46.22 46.63 45.10 45.61 122,125 -0.47(-1.02%)
Mar 04, 2011 46.55 46.55 45.31 46.08 27,302 -0.29(-0.62%)
Mar 03, 2011 46.37 46.95 45.95 46.37 63,086 +0.74(+1.63%)
Mar 02, 2011 45.08 46.22 44.69 45.63 62,564 +0.44(+0.97%)
Mar 01, 2011 45.92 46.23 44.89 45.19 147,532 -0.56(-1.22%)
Feb 28, 2011 46.13 46.27 44.92 45.74 52,087 +0.18(+0.39%)
Feb 25, 2011 43.35 45.65 43.20 45.57 74,330 +2.26(+5.22%)
Feb 24, 2011 43.67 44.06 42.53 43.31 60,926 +0.04(+0.10%)
Feb 23, 2011 44.53 44.94 43.24 43.26 150,249 -1.14(-2.56%)
Feb 22, 2011 44.72 45.76 44.31 44.40 94,903 -1.10(-2.41%)
Feb 18, 2011 44.60 45.51 44.12 45.50 113,786 +1.14(+2.57%)
Feb 17, 2011 43.89 44.45 43.85 44.36 59,787 +0.23(+0.52%)
Feb 16, 2011 44.34 44.72 43.73 44.13 41,810 -0.13(-0.30%)
Feb 15, 2011 43.84 44.53 43.69 44.27 54,086 +0.19(+0.42%)
Feb 14, 2011 44.44 44.85 43.69 44.08 61,214 -0.23(-0.51%)
Feb 11, 2011 43.90 44.81 43.83 44.31 99,884 +0.23(+0.52%)
Feb 10, 2011 43.93 44.68 43.69 44.08 110,233 -0.11(-0.25%)
Feb 09, 2011 44.88 45.36 43.69 44.19 52,886 -1.01(-2.24%)
Feb 08, 2011 44.20 45.20 43.66 45.20 55,011 +0.72(+1.61%)
Feb 07, 2011 42.42 44.80 42.42 44.49 94,364 +1.98(+4.66%)
Feb 04, 2011 41.88 42.62 41.78 42.51 42,452 +0.48(+1.14%)
Feb 03, 2011 42.44 42.80 41.31 42.03 45,393 -0.34(-0.80%)
Feb 02, 2011 41.98 43.86 41.98 42.36 79,751 +0.11(+0.26%)
Feb 01, 2011 40.19 42.57 39.78 42.25 94,948 +2.43(+6.10%)
Jan 31, 2011 38.43 39.91 38.12 39.83 84,591 +1.53(+4.01%)
Jan 28, 2011 40.16 40.31 37.98 38.29 62,904 -1.80(-4.50%)
Jan 27, 2011 40.06 40.32 39.66 40.09 27,752 -0.02(-0.04%)
Jan 26, 2011 39.77 40.32 39.25 40.11 70,464 +0.55(+1.38%)
Jan 25, 2011 40.26 40.36 38.79 39.56 58,380 -0.86(-2.13%)
Jan 24, 2011 39.47 40.71 39.02 40.42 88,731 +1.10(+2.79%)
Jan 21, 2011 40.33 40.33 39.17 39.33 63,231 -0.80(-2.00%)
Jan 20, 2011 39.69 40.43 39.14 40.13 44,888 +0.19(+0.46%)
Jan 19, 2011 41.03 41.25 39.88 39.94 37,825 -1.23(-2.99%)
Jan 18, 2011 41.01 41.45 40.52 41.17 38,417 -0.17(-0.41%)
Jan 14, 2011 40.42 41.45 39.97 41.34 114,291 +0.94(+2.32%)
Jan 13, 2011 40.07 40.57 40.00 40.41 24,238 -0.05(-0.13%)
Jan 12, 2011 41.06 41.20 40.15 40.46 42,796 -0.35(-0.85%)
Jan 11, 2011 40.00 40.88 39.62 40.80 60,084 +0.92(+2.30%)
Jan 10, 2011 39.41 40.00 39.07 39.88 24,576 +0.30(+0.75%)
Jan 07, 2011 40.25 40.25 38.64 39.59 32,928 -0.51(-1.28%)
Jan 06, 2011 40.28 40.37 39.75 40.10 14,612 -0.24(-0.59%)
Jan 05, 2011 39.74 40.36 39.39 40.34 19,331 +0.62(+1.55%)
Jan 04, 2011 40.82 40.88 39.41 39.72 69,702 -0.88(-2.16%)
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.