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 (%)
Oct 31, 2002 10.61 10.61 10.61 10.61 2,127 -0.02(-0.15%)
Oct 30, 2002 10.59 10.63 10.52 10.63 14,765 +0.11(+1.06%)
Oct 29, 2002 10.63 10.63 10.52 10.52 500 -0.10(-0.98%)
Oct 28, 2002 10.67 10.73 10.59 10.62 4,442 -0.05(-0.45%)
Oct 25, 2002 10.67 10.67 10.67 10.67 1,001 -0.13(-1.22%)
Oct 24, 2002 10.79 10.85 10.79 10.80 8,258 +0.13(+1.20%)
Oct 23, 2002 10.75 10.75 10.67 10.67 250 -0.08(-0.71%)
Oct 22, 2002 10.67 10.80 10.57 10.75 7,132 +0.16(+1.52%)
Oct 21, 2002 10.79 11.08 10.75 10.59 9,634 -0.52(-4.68%)
Oct 18, 2002 11.11 11.11 11.11 11.11 0 +0.00(+0.00%)
Oct 17, 2002 11.10 11.19 11.10 11.11 875 +0.02(+0.18%)
Oct 16, 2002 10.75 11.09 10.75 11.09 500,511 +0.29(+2.66%)
Oct 15, 2002 10.89 11.10 10.79 10.80 3,753 +0.22(+2.04%)
Oct 14, 2002 10.58 10.77 10.58 10.59 1,626 -0.02(-0.23%)
Oct 11, 2002 10.58 10.79 10.58 10.61 7,007 -0.18(-1.67%)
Oct 10, 2002 10.58 10.83 10.58 10.79 8,508 -0.14(-1.28%)
Oct 09, 2002 10.88 11.04 10.81 10.93 9,134 +0.34(+3.25%)
Oct 08, 2002 10.61 10.67 10.57 10.59 16,767 -0.00(-0.04%)
Oct 07, 2002 10.59 10.59 10.59 10.59 7,507 -0.04(-0.38%)
Oct 04, 2002 10.63 10.63 10.63 10.63 11,511 +0.00(+0.00%)
Oct 03, 2002 10.67 10.67 10.61 10.63 15,140 -0.03(-0.30%)
Oct 02, 2002 10.65 10.89 10.61 10.66 10,635 +0.05(+0.49%)
Oct 01, 2002 10.61 10.65 10.61 10.61 3,503 -0.06(-0.56%)
Sep 30, 2002 10.75 10.79 10.67 10.67 16,391 -0.12(-1.11%)
Sep 27, 2002 10.79 10.87 10.79 10.79 6,006 -0.08(-0.70%)
Sep 26, 2002 10.81 10.95 10.79 10.86 18,894 +0.06(+0.52%)
Sep 25, 2002 10.64 10.99 10.51 10.81 8,433 +0.32(+3.05%)
Sep 24, 2002 10.59 10.65 10.43 10.49 14,014 -0.10(-0.94%)
Sep 23, 2002 10.58 10.61 10.33 10.59 13,638 -0.12(-1.12%)
Sep 20, 2002 10.86 10.86 10.63 10.71 7,883 -0.08(-0.74%)
Sep 19, 2002 10.79 10.86 10.79 10.79 6,256 +0.00(+0.00%)
Sep 18, 2002 10.78 10.79 10.77 10.79 21,271 +0.00(+0.00%)
Sep 17, 2002 10.81 10.81 10.77 10.79 9,509 -0.04(-0.37%)
Sep 16, 2002 10.79 10.86 10.79 10.83 3,503 +0.04(+0.37%)
Sep 13, 2002 10.79 10.79 10.79 10.79 250 -0.04(-0.37%)
Sep 12, 2002 10.85 10.85 10.79 10.83 3,003 +0.04(+0.33%)
Sep 11, 2002 10.79 10.86 10.79 10.79 6,381 +0.10(+0.97%)
Sep 10, 2002 10.63 10.69 10.63 10.69 5,255 +0.08(+0.75%)
Sep 09, 2002 10.68 10.78 10.59 10.61 5,630 +0.02(+0.19%)
Sep 06, 2002 10.59 10.69 10.59 10.59 19,144 +0.00(+0.00%)
Sep 05, 2002 10.59 10.60 10.59 10.59 1,751 -0.20(-1.82%)
Sep 04, 2002 10.87 10.87 10.59 10.79 1,501 +0.16(+1.54%)
Sep 03, 2002 10.75 10.75 10.49 10.62 4,254 -0.17(-1.56%)
Aug 30, 2002 10.67 10.83 10.67 10.79 5,881 +0.20(+1.89%)
Aug 29, 2002 10.39 10.59 10.39 10.59 10,510 +0.12(+1.15%)
Aug 28, 2002 10.47 10.55 10.39 10.47 1,626 +0.00(+0.04%)
Aug 27, 2002 10.39 10.47 10.39 10.47 15,265 +0.19(+1.87%)
Aug 26, 2002 10.22 10.39 10.16 10.27 10,385 +0.14(+1.37%)
Aug 23, 2002 10.22 10.22 10.13 10.13 15,640 -0.10(-1.01%)
Aug 22, 2002 10.39 10.39 10.07 10.24 14,139 +0.00(+0.00%)
Aug 21, 2002 9.978 10.45 9.750 10.24 36,787 +0.37(+3.72%)
Aug 20, 2002 9.594 10.03 9.594 9.870 46,297 +0.12(+1.23%)
Aug 16, 2002 9.886 9.886 9.750 9.750 3,753 +0.30(+3.17%)
Aug 15, 2002 9.881 9.881 9.450 9.450 3,503 +0.01(+0.13%)
Aug 14, 2002 9.430 9.438 9.430 9.438 500 -0.39(-3.98%)
Aug 13, 2002 9.374 9.830 9.370 9.830 8,383 +0.10(+1.03%)
Aug 12, 2002 9.470 9.730 9.330 9.730 1,501 +0.14(+1.42%)
Aug 07, 2002 9.730 9.730 9.594 9.594 375 -0.08(-0.79%)
Aug 06, 2002 9.811 9.870 9.670 9.670 5,005 -0.12(-1.22%)
Aug 05, 2002 9.726 9.790 9.654 9.790 8,133 +0.40(+4.21%)
Aug 02, 2002 9.710 9.726 9.390 9.394 10,385 -0.30(-3.05%)
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.