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 (%)
Jun 30, 2010 27.78 28.09 27.12 27.20 56,772 -0.49(-1.78%)
Jun 29, 2010 28.74 28.81 27.36 27.70 97,860 -2.08(-6.99%)
Jun 25, 2010 29.37 29.95 29.14 29.78 108,104 +0.64(+2.21%)
Jun 24, 2010 29.18 29.70 28.72 29.14 34,756 -0.35(-1.20%)
Jun 23, 2010 29.59 29.89 29.06 29.49 39,734 -0.23(-0.78%)
Jun 22, 2010 29.80 30.37 29.48 29.72 77,147 +0.13(+0.43%)
Jun 21, 2010 30.15 30.68 29.17 29.59 60,813 -0.20(-0.67%)
Jun 18, 2010 30.12 30.16 29.58 29.79 151,907 -0.10(-0.35%)
Jun 17, 2010 29.30 30.11 28.94 29.90 85,084 +0.86(+2.96%)
Jun 16, 2010 28.40 29.34 28.40 29.04 37,429 +0.42(+1.46%)
Jun 15, 2010 28.15 28.77 27.88 28.62 61,069 +0.85(+3.07%)
Jun 14, 2010 28.05 28.36 27.59 27.77 42,758 -0.09(-0.32%)
Jun 11, 2010 27.03 27.91 26.96 27.86 28,039 +0.45(+1.63%)
Jun 10, 2010 27.34 27.59 26.86 27.41 44,808 +0.65(+2.42%)
Jun 09, 2010 27.09 27.65 26.39 26.76 48,761 -0.04(-0.15%)
Jun 08, 2010 26.40 27.11 26.32 26.81 47,701 +0.46(+1.74%)
Jun 07, 2010 26.92 27.09 26.30 26.35 65,700 -0.31(-1.15%)
Jun 04, 2010 27.91 28.09 26.52 26.65 85,457 -1.37(-4.90%)
Jun 03, 2010 27.52 28.10 27.14 28.03 77,964 +0.36(+1.31%)
Jun 02, 2010 27.27 27.67 26.81 27.66 131,836 +0.45(+1.65%)
Jun 01, 2010 28.32 28.50 27.16 27.21 83,874 -1.25(-4.38%)
May 28, 2010 28.74 28.98 27.93 28.46 82,587 -0.28(-0.98%)
May 27, 2010 28.99 29.43 28.48 28.74 206,293 +0.04(+0.14%)
May 26, 2010 28.27 29.79 28.09 28.70 109,202 +0.61(+2.17%)
May 25, 2010 27.70 28.59 26.83 28.09 82,320 -0.19(-0.68%)
May 24, 2010 29.54 30.12 28.24 28.28 131,008 -1.19(-4.03%)
May 21, 2010 26.25 29.72 26.25 29.47 169,712 +3.18(+12.10%)
May 20, 2010 26.49 27.28 25.79 26.29 149,207 -0.10(-0.40%)
May 19, 2010 26.37 27.10 26.23 26.40 59,488 -0.14(-0.51%)
May 18, 2010 27.31 27.62 26.42 26.53 51,151 -0.67(-2.45%)
May 17, 2010 26.98 27.26 26.11 27.20 36,682 +0.49(+1.83%)
May 14, 2010 26.82 27.01 26.03 26.71 73,943 -0.35(-1.28%)
May 13, 2010 27.24 27.39 26.63 27.05 33,999 -0.35(-1.29%)
May 12, 2010 25.83 27.54 25.72 27.41 84,502 +1.57(+6.10%)
May 11, 2010 25.65 26.29 24.84 25.83 57,928 +0.30(+1.16%)
May 10, 2010 25.10 25.69 24.55 25.54 63,244 +1.95(+8.28%)
May 07, 2010 23.74 24.51 23.36 23.58 75,392 -0.14(-0.61%)
May 06, 2010 24.53 24.61 23.03 23.73 82,374 -0.84(-3.40%)
May 05, 2010 24.85 25.08 24.43 24.56 37,124 -0.16(-0.65%)
May 04, 2010 24.89 25.30 24.43 24.72 55,866 -0.61(-2.41%)
May 03, 2010 24.60 25.60 24.52 25.33 41,926 +0.94(+3.85%)
Apr 30, 2010 25.42 25.54 24.35 24.39 42,131 -1.02(-4.01%)
Apr 29, 2010 25.20 25.43 24.85 25.41 43,904 +0.63(+2.53%)
Apr 28, 2010 24.71 25.22 24.54 24.79 18,629 +0.31(+1.28%)
Apr 27, 2010 24.73 25.25 24.18 24.47 34,413 -0.44(-1.77%)
Apr 26, 2010 24.79 25.27 24.42 24.92 25,927 +0.02(+0.10%)
Apr 23, 2010 25.02 25.05 24.68 24.89 23,299 -0.15(-0.61%)
Apr 22, 2010 24.51 25.07 24.33 25.05 18,473 +0.19(+0.78%)
Apr 21, 2010 24.77 24.89 24.51 24.85 40,848 -0.09(-0.35%)
Apr 20, 2010 24.49 25.01 24.45 24.94 25,063 +0.64(+2.65%)
Apr 19, 2010 23.95 24.70 23.95 24.30 65,001 +0.16(+0.67%)
Apr 16, 2010 23.79 24.24 23.42 24.14 68,140 +0.34(+1.42%)
Apr 15, 2010 23.19 23.80 23.19 23.80 51,847 +0.66(+2.85%)
Apr 14, 2010 23.10 23.30 22.97 23.14 45,353 +0.24(+1.05%)
Apr 13, 2010 22.80 23.05 22.70 22.90 28,259 +0.10(+0.46%)
Apr 12, 2010 22.81 23.53 22.65 22.80 33,663 +0.01(+0.04%)
Apr 09, 2010 23.24 23.24 22.50 22.79 41,945 -0.39(-1.66%)
Apr 08, 2010 23.27 23.45 22.76 23.17 61,235 -0.14(-0.59%)
Apr 07, 2010 23.84 23.91 23.00 23.31 64,075 -0.63(-2.62%)
Apr 06, 2010 23.94 24.07 23.70 23.94 30,311 -0.09(-0.37%)
Apr 05, 2010 23.78 24.11 23.66 24.02 48,793 +0.40(+1.70%)
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.