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 (%)
Apr 30, 2019 38.30 38.41 37.74 38.01 153,377 -0.29(-0.77%)
Apr 29, 2019 37.85 38.46 37.68 38.30 67,600 +0.56(+1.48%)
Apr 26, 2019 37.17 37.81 37.12 37.75 109,941 +0.57(+1.52%)
Apr 25, 2019 38.19 38.19 37.13 37.18 69,772 -1.15(-3.01%)
Apr 24, 2019 38.45 38.74 38.24 38.33 67,671 -0.24(-0.63%)
Apr 23, 2019 38.06 39.05 37.77 38.58 139,442 +0.60(+1.57%)
Apr 22, 2019 38.04 38.32 37.63 37.98 50,069 -0.12(-0.31%)
Apr 18, 2019 37.55 38.40 37.55 38.10 75,955 +0.43(+1.14%)
Apr 17, 2019 38.07 38.40 37.53 37.67 76,694 -0.23(-0.62%)
Apr 16, 2019 37.81 38.01 37.17 37.90 78,719 +0.27(+0.73%)
Apr 15, 2019 38.46 38.49 37.48 37.63 66,167 -0.86(-2.23%)
Apr 12, 2019 37.79 38.77 37.55 38.49 110,555 +0.98(+2.60%)
Apr 11, 2019 37.72 37.85 37.32 37.51 68,949 -0.19(-0.52%)
Apr 10, 2019 37.56 37.98 37.20 37.71 122,016 +0.16(+0.41%)
Apr 09, 2019 38.42 38.42 37.41 37.55 132,260 -0.94(-2.45%)
Apr 08, 2019 38.61 38.65 38.05 38.50 89,059 -0.28(-0.73%)
Apr 05, 2019 38.19 39.20 37.93 38.78 219,086 +0.80(+2.10%)
Apr 04, 2019 37.31 37.99 37.19 37.98 168,570 +0.64(+1.72%)
Apr 03, 2019 37.94 37.94 37.25 37.34 74,632 -0.19(-0.52%)
Apr 02, 2019 38.07 38.07 37.20 37.53 113,669 -0.53(-1.38%)
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.