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 (%)
Jul 31, 2006 23.75 23.95 23.42 23.82 95,946 -0.12(-0.50%)
Jul 28, 2006 23.27 24.24 23.23 23.94 49,555 +0.86(+3.74%)
Jul 27, 2006 23.57 24.32 22.99 23.08 113,813 -0.30(-1.26%)
Jul 26, 2006 23.98 23.98 23.01 23.38 141,669 -0.82(-3.40%)
Jul 25, 2006 24.04 24.53 23.60 24.20 370,844 +0.26(+1.10%)
Jul 24, 2006 23.30 24.14 23.45 23.94 60,180 +0.64(+2.74%)
Jul 21, 2006 23.06 23.41 22.33 23.30 107,945 +0.23(+1.00%)
Jul 20, 2006 23.94 24.17 22.70 23.06 98,268 -0.64(-2.70%)
Jul 19, 2006 22.46 24.11 22.46 23.70 93,657 +1.35(+6.04%)
Jul 18, 2006 21.59 22.46 21.25 22.35 99,086 +0.93(+4.33%)
Jul 17, 2006 21.35 21.56 20.69 21.43 72,526 +0.05(+0.22%)
Jul 14, 2006 21.38 21.77 20.85 21.38 72,485 -0.15(-0.71%)
Jul 13, 2006 22.05 22.19 21.37 21.53 66,601 -0.71(-3.20%)
Jul 12, 2006 23.00 23.02 22.07 22.24 39,449 -0.82(-3.54%)
Jul 11, 2006 23.16 23.16 22.49 23.06 77,832 -0.28(-1.20%)
Jul 10, 2006 23.94 24.12 22.71 23.34 130,591 -0.44(-1.85%)
Jul 07, 2006 24.60 24.93 23.78 23.78 52,926 -0.84(-3.41%)
Jul 06, 2006 24.57 25.01 24.42 24.61 54,335 +0.10(+0.42%)
Jul 05, 2006 25.21 25.28 24.01 24.51 62,480 -0.95(-3.73%)
Jul 03, 2006 25.25 25.57 25.25 25.46 31,271 +0.29(+1.14%)
Jun 30, 2006 25.04 25.45 24.81 25.17 170,984 +0.11(+0.45%)
Jun 29, 2006 23.59 25.07 23.46 25.06 84,336 +1.62(+6.92%)
Jun 28, 2006 23.17 23.50 22.98 23.44 59,728 +0.35(+1.52%)
Jun 27, 2006 24.20 24.42 23.09 23.09 54,215 -1.17(-4.81%)
Jun 26, 2006 23.68 24.47 23.40 24.26 81,208 +0.80(+3.41%)
Jun 23, 2006 23.58 23.94 23.32 23.46 52,660 -0.18(-0.74%)
Jun 22, 2006 23.10 23.74 22.94 23.63 318,781 +0.38(+1.65%)
Jun 21, 2006 22.79 23.62 22.78 23.25 35,772 +0.39(+1.71%)
Jun 20, 2006 23.21 23.51 22.81 22.86 119,790 -0.31(-1.35%)
Jun 19, 2006 23.94 24.14 23.00 23.17 67,009 -0.72(-3.01%)
Jun 16, 2006 23.55 24.30 23.23 23.89 351,353 +0.35(+1.49%)
Jun 15, 2006 22.39 23.62 22.08 23.54 88,116 +1.42(+6.43%)
Jun 14, 2006 21.94 22.27 21.61 22.11 93,934 +0.00(+0.00%)
Jun 13, 2006 22.37 23.26 21.81 22.11 167,043 -0.33(-1.46%)
Jun 12, 2006 23.06 23.29 22.44 22.44 91,134 -0.79(-3.41%)
Jun 09, 2006 24.40 24.41 23.18 23.23 115,322 -0.97(-4.00%)
Jun 08, 2006 23.62 24.37 22.91 24.20 204,763 +0.46(+1.92%)
Jun 07, 2006 23.52 24.87 23.08 23.74 158,505 +0.22(+0.95%)
Jun 06, 2006 23.94 25.60 23.03 23.52 140,570 -0.26(-1.11%)
Jun 05, 2006 25.33 25.42 23.78 23.78 204,844 -1.73(-6.77%)
Jun 02, 2006 25.38 25.97 25.11 25.51 95,104 -0.06(-0.25%)
Jun 01, 2006 25.28 25.68 25.05 25.57 80,021 +0.34(+1.36%)
May 31, 2006 26.13 26.13 24.88 25.23 115,513 -0.85(-3.25%)
May 30, 2006 26.29 26.37 25.91 26.08 188,681 -0.18(-0.67%)
May 26, 2006 26.44 26.49 25.89 26.25 76,563 -0.06(-0.21%)
May 25, 2006 26.21 26.40 25.61 26.31 85,773 +0.50(+1.95%)
May 24, 2006 25.62 26.05 24.17 25.81 222,206 +0.18(+0.72%)
May 23, 2006 25.87 26.75 25.55 25.62 197,124 +0.05(+0.19%)
May 22, 2006 24.97 25.96 24.95 25.57 258,809 +0.36(+1.43%)
May 19, 2006 25.59 26.41 23.78 25.21 565,447 -0.55(-2.14%)
May 18, 2006 26.66 26.99 25.46 25.77 466,260 -3.59(-12.22%)
May 17, 2006 30.57 30.57 29.35 29.35 80,249 -1.34(-4.37%)
May 16, 2006 29.89 31.02 29.89 30.70 105,933 +0.69(+2.29%)
May 15, 2006 30.89 31.15 29.69 30.01 115,023 -1.38(-4.40%)
May 12, 2006 31.48 31.73 30.20 31.39 148,946 -0.14(-0.46%)
May 11, 2006 32.54 32.63 31.54 31.54 67,138 -1.21(-3.69%)
May 10, 2006 32.66 33.30 32.12 32.74 58,289 -0.21(-0.63%)
May 09, 2006 33.03 33.03 32.53 32.95 56,566 -0.04(-0.12%)
May 08, 2006 33.25 33.25 32.60 32.99 76,514 -0.36(-1.08%)
May 05, 2006 33.61 34.13 33.25 33.35 88,708 +0.06(+0.17%)
May 04, 2006 33.06 33.40 32.49 33.29 61,894 +0.40(+1.21%)
May 03, 2006 32.49 33.36 31.89 32.89 57,032 +0.45(+1.38%)
May 02, 2006 32.14 32.64 31.89 32.45 53,219 +0.30(+0.94%)
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.