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 (%)
Nov 30, 2015 15.30 15.69 15.19 15.23 237,411 -0.07(-0.48%)
Nov 27, 2015 15.59 15.80 15.26 15.30 171,492 -0.37(-2.39%)
Nov 25, 2015 16.49 15.67 15.67 15.67 438,272 -0.90(-5.40%)
Nov 24, 2015 15.18 16.79 15.18 16.57 311,047 -0.24(-1.41%)
Nov 23, 2015 16.74 17.03 16.67 16.81 140,364 +0.00(+0.00%)
Nov 20, 2015 16.88 16.99 16.52 16.81 235,415 +0.05(+0.27%)
Nov 19, 2015 16.23 16.84 15.69 16.76 165,907 +0.47(+2.92%)
Nov 18, 2015 16.07 16.30 15.76 16.29 202,262 +0.30(+1.89%)
Nov 17, 2015 16.13 16.27 15.90 15.98 174,850 -0.14(-0.85%)
Nov 16, 2015 16.02 16.28 15.97 16.12 180,546 +0.06(+0.40%)
Nov 13, 2015 16.08 16.26 15.91 16.06 167,463 -0.16(-0.96%)
Nov 12, 2015 16.50 16.52 16.19 16.21 135,878 -0.48(-2.85%)
Nov 11, 2015 17.19 17.19 16.68 16.69 226,687 -0.48(-2.82%)
Nov 10, 2015 16.98 17.23 16.76 17.17 256,128 +0.15(+0.86%)
Nov 09, 2015 17.19 17.32 16.83 17.02 151,884 -0.16(-0.96%)
Nov 06, 2015 17.33 17.43 17.13 17.19 101,038 -0.21(-1.21%)
Nov 05, 2015 17.65 17.66 17.23 17.40 103,050 -0.25(-1.40%)
Nov 04, 2015 17.68 17.89 17.45 17.65 182,714 -0.03(-0.16%)
Nov 03, 2015 17.00 17.91 16.99 17.67 321,862 +0.62(+3.64%)
Nov 02, 2015 16.70 17.09 16.45 17.05 257,394 +0.42(+2.53%)
Oct 30, 2015 16.54 16.88 16.44 16.63 203,590 +0.11(+0.66%)
Oct 29, 2015 16.42 16.80 16.37 16.52 87,011 +0.03(+0.17%)
Oct 28, 2015 15.90 16.60 15.90 16.50 272,002 +0.69(+4.33%)
Oct 27, 2015 15.88 15.97 15.68 15.81 213,452 -0.18(-1.14%)
Oct 26, 2015 16.50 16.60 15.94 15.99 125,481 -0.47(-2.88%)
Oct 23, 2015 16.67 16.76 16.31 16.47 120,540 +0.00(+0.00%)
Oct 22, 2015 16.08 16.55 16.08 16.47 197,311 +0.47(+2.91%)
Oct 21, 2015 16.29 16.50 16.00 16.00 135,707 -0.21(-1.30%)
Oct 20, 2015 16.08 16.33 16.00 16.21 115,008 +0.14(+0.85%)
Oct 19, 2015 16.14 16.34 15.90 16.08 125,073 -0.14(-0.85%)
Oct 16, 2015 16.31 16.41 16.04 16.21 118,823 -0.06(-0.39%)
Oct 15, 2015 16.03 16.31 15.72 16.28 233,571 +0.32(+2.00%)
Oct 14, 2015 16.48 16.48 15.94 15.96 232,577 -0.51(-3.11%)
Oct 13, 2015 16.88 16.99 16.47 16.47 177,459 -0.52(-3.06%)
Oct 12, 2015 17.04 17.13 16.80 16.99 131,615 -0.05(-0.32%)
Oct 09, 2015 17.04 17.34 16.83 17.04 136,626 +0.05(+0.32%)
Oct 08, 2015 16.60 17.00 16.59 16.99 206,110 +0.33(+1.97%)
Oct 07, 2015 16.11 16.66 16.11 16.66 199,757 +0.54(+3.34%)
Oct 06, 2015 15.52 16.17 15.41 16.12 262,559 +0.54(+3.49%)
Oct 05, 2015 15.21 15.61 15.18 15.58 179,869 +0.51(+3.37%)
Oct 02, 2015 15.04 15.25 14.98 15.07 183,920 -0.10(-0.66%)
Oct 01, 2015 15.33 15.54 15.15 15.17 247,814 -0.20(-1.30%)
Sep 30, 2015 15.25 15.43 15.14 15.37 259,534 +0.22(+1.44%)
Sep 29, 2015 14.63 15.24 14.56 15.15 243,997 +0.56(+3.85%)
Sep 28, 2015 14.50 14.72 14.35 14.59 313,815 +0.03(+0.19%)
Sep 25, 2015 14.73 14.79 14.30 14.56 467,940 -0.09(-0.62%)
Sep 24, 2015 14.78 14.86 14.48 14.65 603,106 -0.25(-1.70%)
Sep 23, 2015 15.21 15.32 14.86 14.91 361,612 -0.22(-1.44%)
Sep 22, 2015 15.35 15.41 15.10 15.12 397,941 -0.37(-2.40%)
Sep 21, 2015 15.81 16.07 15.41 15.50 226,757 -0.24(-1.50%)
Sep 18, 2015 15.96 16.16 15.61 15.73 289,757 -0.51(-3.13%)
Sep 17, 2015 16.68 16.85 16.22 16.24 178,847 -0.48(-2.87%)
Sep 16, 2015 15.94 16.98 15.93 16.72 342,834 +0.78(+4.89%)
Sep 15, 2015 15.51 15.99 15.51 15.94 165,901 +0.44(+2.81%)
Sep 14, 2015 15.86 15.86 15.44 15.50 150,754 -0.34(-2.12%)
Sep 11, 2015 15.74 15.93 15.59 15.84 98,228 -0.02(-0.11%)
Sep 10, 2015 15.94 16.27 15.83 15.86 290,218 -0.10(-0.62%)
Sep 09, 2015 15.96 16.35 15.77 15.96 199,235 +0.15(+0.98%)
Sep 08, 2015 15.60 15.98 15.50 15.80 213,467 +0.39(+2.53%)
Sep 04, 2015 15.54 15.41 15.41 15.41 161,798 -0.29(-1.85%)
Sep 03, 2015 15.79 15.93 15.59 15.70 295,748 -0.05(-0.35%)
Sep 02, 2015 16.00 16.00 15.50 15.76 146,477 -0.12(-0.74%)
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.