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 28, 2013 29.36 29.46 29.02 29.09 144,527 -0.19(-0.65%)
Mar 27, 2013 29.23 29.39 28.92 29.28 78,181 -0.05(-0.18%)
Mar 26, 2013 28.79 29.35 28.65 29.34 102,529 +0.74(+2.60%)
Mar 25, 2013 28.45 28.92 28.27 28.59 102,271 +0.16(+0.55%)
Mar 22, 2013 27.95 28.59 27.84 28.44 123,219 +0.48(+1.73%)
Mar 21, 2013 27.94 28.30 27.80 27.95 157,538 -0.13(-0.46%)
Mar 20, 2013 27.45 28.08 27.31 28.08 117,644 +0.69(+2.53%)
Mar 19, 2013 27.46 27.57 27.04 27.39 95,319 -0.07(-0.25%)
Mar 18, 2013 27.41 27.51 27.17 27.46 157,324 -0.04(-0.16%)
Mar 15, 2013 27.27 27.51 27.21 27.50 211,707 +0.30(+1.10%)
Mar 14, 2013 26.78 27.23 26.60 27.20 125,297 +0.40(+1.50%)
Mar 13, 2013 25.97 26.88 25.88 26.80 164,979 +0.84(+3.23%)
Mar 12, 2013 25.48 25.97 25.25 25.96 148,647 +0.41(+1.59%)
Mar 11, 2013 25.32 25.68 25.16 25.55 96,352 +0.14(+0.54%)
Mar 08, 2013 25.57 25.57 25.10 25.42 182,361 +0.08(+0.31%)
Mar 07, 2013 25.03 25.40 24.91 25.34 117,692 +0.26(+1.04%)
Mar 06, 2013 24.71 25.14 24.47 25.08 141,281 +0.38(+1.54%)
Mar 05, 2013 24.35 24.87 24.33 24.70 148,659 +0.44(+1.82%)
Mar 04, 2013 23.93 24.32 23.73 24.26 115,402 +0.23(+0.97%)
Mar 01, 2013 24.19 24.41 23.89 24.02 98,504 -0.42(-1.70%)
Feb 28, 2013 24.32 24.64 24.05 24.44 103,263 +0.23(+0.97%)
Feb 27, 2013 24.52 24.92 24.19 24.20 120,279 -0.18(-0.75%)
Feb 26, 2013 24.39 24.53 24.19 24.39 59,999 +0.15(+0.61%)
Feb 25, 2013 24.93 25.20 24.17 24.24 206,778 -0.55(-2.20%)
Feb 22, 2013 24.51 24.89 24.27 24.78 115,336 +0.42(+1.74%)
Feb 21, 2013 24.25 24.42 24.14 24.36 145,821 +0.12(+0.50%)
Feb 20, 2013 24.00 24.26 23.87 24.24 210,278 +0.27(+1.12%)
Feb 19, 2013 23.81 24.14 23.75 23.97 143,288 +0.23(+0.95%)
Feb 15, 2013 23.41 23.80 23.19 23.74 242,027 +0.54(+2.31%)
Feb 14, 2013 23.14 23.45 23.10 23.21 66,715 -0.03(-0.11%)
Feb 13, 2013 22.87 23.29 22.84 23.23 111,398 +0.36(+1.59%)
Feb 12, 2013 22.29 22.88 22.29 22.87 92,651 +0.58(+2.60%)
Feb 11, 2013 22.24 22.35 22.14 22.29 51,197 +0.11(+0.51%)
Feb 08, 2013 22.13 22.45 22.04 22.18 80,925 +0.02(+0.08%)
Feb 07, 2013 22.21 22.35 22.06 22.16 165,261 -0.12(-0.54%)
Feb 06, 2013 22.22 22.32 22.09 22.28 209,296 -0.08(-0.35%)
Feb 04, 2013 23.24 23.24 22.26 22.36 137,970 -1.00(-4.30%)
Feb 01, 2013 23.33 24.11 23.28 23.36 166,572 +0.05(+0.22%)
Jan 31, 2013 23.83 24.22 23.15 23.31 226,081 -0.50(-2.11%)
Jan 30, 2013 23.77 24.00 23.66 23.81 99,757 +0.00(+0.00%)
Jan 29, 2013 23.79 23.84 23.54 23.81 161,108 -0.06(-0.25%)
Jan 28, 2013 24.25 24.25 23.81 23.87 117,770 -0.40(-1.64%)
Jan 25, 2013 24.19 24.38 24.03 24.27 92,828 +0.25(+1.04%)
Jan 24, 2013 24.07 24.31 23.81 24.02 105,901 -0.05(-0.22%)
Jan 23, 2013 23.74 24.13 23.68 24.07 158,617 +0.33(+1.39%)
Jan 22, 2013 23.68 23.76 23.50 23.74 90,989 +0.01(+0.04%)
Jan 18, 2013 23.42 23.81 23.29 23.74 280,080 +0.31(+1.33%)
Jan 17, 2013 23.03 23.71 22.99 23.42 196,554 +0.53(+2.31%)
Jan 16, 2013 22.84 23.16 22.63 22.90 151,859 -0.07(-0.30%)
Jan 15, 2013 23.46 23.49 22.85 22.97 201,065 -0.62(-2.64%)
Jan 14, 2013 23.16 23.72 23.16 23.59 95,167 +0.39(+1.68%)
Jan 11, 2013 23.33 23.44 23.03 23.20 98,941 -0.05(-0.22%)
Jan 10, 2013 23.13 23.42 22.98 23.25 35,415 +0.20(+0.86%)
Jan 09, 2013 23.15 23.25 22.98 23.05 68,524 +0.03(+0.15%)
Jan 08, 2013 23.23 23.51 22.76 23.02 118,198 -0.30(-1.30%)
Jan 07, 2013 23.25 23.42 23.00 23.32 212,429 +0.03(+0.11%)
Jan 04, 2013 23.78 23.78 23.23 23.29 120,166 -0.33(-1.39%)
Jan 03, 2013 23.39 23.80 23.03 23.62 114,923 +0.34(+1.45%)
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.