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 (%)
Feb 28, 2003 7.245 7.556 7.245 7.360 6,756 +0.04(+0.60%)
Feb 27, 2003 7.472 7.592 7.257 7.317 12,012 -0.14(-1.82%)
Feb 26, 2003 7.496 7.552 7.432 7.452 10,886 -0.04(-0.48%)
Feb 25, 2003 7.297 7.500 7.097 7.488 19,144 -0.01(-0.16%)
Feb 24, 2003 7.492 7.512 7.297 7.500 45,171 -0.02(-0.32%)
Feb 21, 2003 7.572 7.572 7.440 7.524 43,419 +0.01(+0.16%)
Feb 20, 2003 7.197 7.572 7.197 7.512 36,912 -0.01(-0.16%)
Feb 19, 2003 7.285 7.592 7.281 7.524 40,541 +0.17(+2.34%)
Feb 18, 2003 7.392 7.392 7.093 7.352 14,890 -0.04(-0.49%)
Feb 14, 2003 7.245 7.392 7.197 7.388 20,020 +0.15(+2.04%)
Feb 13, 2003 7.017 7.241 6.793 7.241 54,931 +0.34(+4.98%)
Feb 12, 2003 6.633 6.945 6.577 6.897 20,395 +0.30(+4.61%)
Feb 11, 2003 6.385 6.633 6.298 6.593 50,551 +0.27(+4.30%)
Feb 10, 2003 6.278 6.373 6.278 6.322 5,380 +0.02(+0.32%)
Feb 07, 2003 6.413 6.473 6.198 6.302 17,768 -0.13(-1.99%)
Feb 06, 2003 6.393 6.465 6.361 6.429 4,504 +0.04(+0.56%)
Feb 05, 2003 6.294 6.393 6.278 6.393 7,007 +0.11(+1.72%)
Feb 04, 2003 6.290 6.290 6.274 6.286 5,130 +0.02(+0.32%)
Feb 03, 2003 6.298 6.314 6.262 6.266 18,268 -0.05(-0.83%)
Jan 31, 2003 6.318 6.393 6.314 6.318 4,379 -0.02(-0.25%)
Jan 30, 2003 6.274 6.393 6.274 6.334 12,262 +0.06(+0.96%)
Jan 29, 2003 6.369 6.373 6.222 6.274 19,019 -0.02(-0.32%)
Jan 28, 2003 6.353 6.409 6.294 6.294 18,518 -0.10(-1.50%)
Jan 27, 2003 6.493 6.493 6.373 6.389 9,759 -0.10(-1.48%)
Jan 24, 2003 6.457 6.485 6.433 6.485 9,259 +0.03(+0.50%)
Jan 23, 2003 6.393 6.461 6.393 6.453 6,506 +0.07(+1.06%)
Jan 22, 2003 6.298 6.385 6.266 6.385 19,269 +0.03(+0.44%)
Jan 21, 2003 6.569 6.569 6.322 6.357 23,899 +0.04(+0.70%)
Jan 17, 2003 6.573 6.657 6.286 6.314 35,536 -0.28(-4.24%)
Jan 16, 2003 6.873 6.893 6.593 6.593 23,649 -6.99(-51.47%)
Jan 14, 2003 13.76 13.79 13.55 13.59 10,635 -0.09(-0.64%)
Jan 13, 2003 13.53 13.77 13.53 13.67 15,891 +0.09(+0.65%)
Jan 10, 2003 13.68 13.70 13.51 13.59 10,135 -0.04(-0.29%)
Jan 09, 2003 13.59 13.63 13.55 13.63 19,019 +0.04(+0.29%)
Jan 08, 2003 13.53 13.74 13.53 13.59 15,515 +0.00(+0.00%)
Jan 07, 2003 13.77 13.80 13.53 13.59 22,022 -0.11(-0.82%)
Jan 06, 2003 14.21 14.21 13.69 13.70 12,137 +0.01(+0.09%)
Jan 03, 2003 14.03 14.09 13.69 13.69 19,519 -0.10(-0.70%)
Jan 02, 2003 13.83 13.97 13.69 13.78 10,135 +0.02(+0.12%)
Dec 31, 2002 14.11 14.17 13.69 13.77 10,510 +0.05(+0.37%)
Dec 30, 2002 13.91 13.91 13.71 13.71 9,259 -0.14(-1.01%)
Dec 27, 2002 13.99 13.99 13.85 13.85 6,756 -0.08(-0.57%)
Dec 26, 2002 13.98 14.06 13.79 13.93 6,882 +0.07(+0.49%)
Dec 24, 2002 13.62 14.06 13.53 13.87 15,140 -0.10(-0.69%)
Dec 23, 2002 14.02 14.27 13.94 13.96 14,514 -0.10(-0.68%)
Dec 20, 2002 14.02 14.27 14.02 14.06 11,261 -0.14(-0.99%)
Dec 19, 2002 14.22 14.22 14.20 14.20 375 -0.01(-0.08%)
Dec 18, 2002 14.11 14.21 14.07 14.21 14,139 +0.08(+0.56%)
Dec 17, 2002 14.31 14.51 13.95 14.13 12,262 -0.25(-1.77%)
Dec 16, 2002 14.27 14.70 14.19 14.39 22,272 +0.29(+2.07%)
Dec 13, 2002 13.69 14.09 13.65 14.09 10,886 +0.44(+3.19%)
Dec 12, 2002 13.33 13.71 13.14 13.66 7,883 +0.27(+2.03%)
Dec 11, 2002 13.26 13.47 13.26 13.39 6,631 +0.13(+0.96%)
Dec 10, 2002 13.35 13.47 13.26 13.26 3,128 -0.13(-0.99%)
Dec 09, 2002 13.22 13.49 13.22 13.39 5,505 +0.07(+0.51%)
Dec 06, 2002 13.19 13.37 13.09 13.32 9,009 +0.06(+0.42%)
Dec 05, 2002 13.19 13.39 13.09 13.27 10,761 +0.18(+1.34%)
Dec 04, 2002 13.18 13.19 13.09 13.09 8,258 -0.08(-0.57%)
Dec 03, 2002 13.19 13.19 13.15 13.17 14,639 +0.04(+0.30%)
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.