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, 2008 23.56 26.21 23.30 25.73 129,663 +2.00(+8.42%)
Oct 30, 2008 23.04 23.78 22.62 23.73 123,919 +1.37(+6.15%)
Oct 29, 2008 23.25 23.48 21.93 22.35 211,879 -0.67(-2.92%)
Oct 28, 2008 21.13 23.30 20.61 23.02 131,271 +2.10(+10.05%)
Oct 27, 2008 21.64 22.56 20.81 20.92 139,742 -1.10(-5.01%)
Oct 24, 2008 22.93 23.87 22.03 22.03 263,670 -2.09(-8.68%)
Oct 23, 2008 24.20 25.42 22.79 24.12 119,582 +0.13(+0.53%)
Oct 22, 2008 25.39 25.68 23.58 23.99 113,471 -2.31(-8.78%)
Oct 21, 2008 26.59 27.32 26.00 26.30 130,120 -0.61(-2.26%)
Oct 20, 2008 25.57 27.15 25.33 26.91 129,668 +1.64(+6.48%)
Oct 17, 2008 25.09 27.01 24.16 25.27 182,288 -0.58(-2.23%)
Oct 16, 2008 23.23 25.94 22.79 25.85 205,735 +2.89(+12.60%)
Oct 15, 2008 25.37 25.37 22.68 22.95 232,191 -1.43(-5.87%)
Oct 14, 2008 25.41 25.68 23.77 24.38 163,458 -1.04(-4.09%)
Oct 13, 2008 26.25 26.93 24.90 25.42 204,890 +0.02(+0.06%)
Oct 10, 2008 22.07 26.36 21.19 25.41 236,528 +2.38(+10.34%)
Oct 09, 2008 25.64 26.22 22.91 23.02 160,645 -2.13(-8.45%)
Oct 08, 2008 23.87 25.57 22.88 25.15 259,643 +0.73(+2.98%)
Oct 07, 2008 26.89 27.28 24.27 24.42 182,424 -1.88(-7.14%)
Oct 06, 2008 26.75 27.04 24.91 26.30 188,318 -0.86(-3.15%)
Oct 03, 2008 29.34 29.49 27.14 27.16 137,977 -1.61(-5.61%)
Oct 02, 2008 30.10 30.10 28.43 28.77 137,663 -1.43(-4.74%)
Oct 01, 2008 30.78 30.91 28.95 30.20 108,748 -1.25(-3.96%)
Sep 30, 2008 29.53 31.56 28.83 31.45 158,173 +2.03(+6.90%)
Sep 29, 2008 31.59 33.05 28.83 29.42 156,684 -2.82(-8.75%)
Sep 26, 2008 31.15 32.77 31.02 32.24 137,225 -0.11(-0.35%)
Sep 25, 2008 32.88 34.15 32.24 32.35 185,397 -0.34(-1.03%)
Sep 24, 2008 35.58 36.75 32.69 32.69 177,942 -2.89(-8.11%)
Sep 23, 2008 35.88 37.50 35.26 35.57 132,899 -0.34(-0.96%)
Sep 22, 2008 36.83 38.22 35.16 35.92 108,938 -0.96(-2.60%)
Sep 19, 2008 36.24 38.11 35.54 36.87 358,979 +1.77(+5.05%)
Sep 18, 2008 33.80 35.28 32.45 35.10 215,745 +1.93(+5.83%)
Sep 17, 2008 34.32 34.54 31.98 33.17 131,125 -1.30(-3.78%)
Sep 16, 2008 34.02 34.88 33.77 34.47 175,239 +0.10(+0.28%)
Sep 15, 2008 32.60 34.51 32.60 34.37 146,287 +0.57(+1.68%)
Sep 12, 2008 33.45 34.71 33.45 33.81 132,405 +0.10(+0.28%)
Sep 11, 2008 32.37 33.71 31.97 33.71 133,765 +0.97(+2.95%)
Sep 10, 2008 32.69 33.11 32.04 32.74 152,206 +0.62(+1.94%)
Sep 09, 2008 34.12 34.16 32.11 32.12 145,070 -1.89(-5.55%)
Sep 08, 2008 34.32 35.11 33.74 34.01 138,409 +0.30(+0.88%)
Sep 05, 2008 33.77 34.13 33.36 33.71 151,454 -0.14(-0.40%)
Sep 04, 2008 34.16 34.62 33.57 33.85 186,016 -0.58(-1.69%)
Sep 03, 2008 35.16 35.47 34.11 34.43 285,254 -0.74(-2.09%)
Sep 02, 2008 36.29 37.23 34.93 35.16 162,167 -0.97(-2.68%)
Aug 29, 2008 35.82 36.97 35.82 36.13 117,427 +0.22(+0.62%)
Aug 28, 2008 35.36 35.92 34.93 35.91 179,992 +0.40(+1.13%)
Aug 27, 2008 33.61 35.64 33.21 35.51 184,662 +1.97(+5.86%)
Aug 26, 2008 33.56 34.14 33.24 33.54 135,079 +0.03(+0.10%)
Aug 25, 2008 33.34 34.16 33.13 33.51 105,693 +0.12(+0.36%)
Aug 22, 2008 33.54 33.95 33.07 33.39 214,858 +0.39(+1.19%)
Aug 21, 2008 33.15 33.69 32.93 33.00 212,536 -0.16(-0.48%)
Aug 20, 2008 32.61 34.62 32.49 33.16 147,477 +0.67(+2.07%)
Aug 19, 2008 33.57 34.84 31.97 32.49 164,065 -0.47(-1.43%)
Aug 18, 2008 33.53 33.78 32.54 32.96 159,690 -0.34(-1.03%)
Aug 15, 2008 34.36 34.36 32.85 33.30 121,521 -0.74(-2.18%)
Aug 14, 2008 32.85 34.21 32.53 34.05 66,167 +0.95(+2.87%)
Aug 13, 2008 32.80 33.45 32.29 33.09 89,322 +0.22(+0.66%)
Aug 12, 2008 33.13 33.17 32.24 32.88 88,493 -0.37(-1.11%)
Aug 11, 2008 32.10 34.24 31.89 33.25 131,867 +1.15(+3.59%)
Aug 08, 2008 30.45 32.22 30.24 32.10 76,579 +1.53(+4.99%)
Aug 07, 2008 30.64 31.17 30.40 30.57 63,752 -0.41(-1.32%)
Aug 06, 2008 30.05 31.17 29.31 30.98 65,709 +0.71(+2.35%)
Aug 05, 2008 29.23 30.35 28.98 30.27 59,583 +1.57(+5.46%)
Aug 04, 2008 29.92 29.92 28.50 28.70 80,690 -1.30(-4.34%)
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.