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 (%)
Nov 30, 2011 49.36 51.35 48.56 51.29 154,758 +4.43(+9.45%)
Nov 29, 2011 46.69 47.51 46.40 46.86 51,987 +0.31(+0.66%)
Nov 28, 2011 45.07 46.57 43.95 46.55 87,793 +3.46(+8.02%)
Nov 25, 2011 43.50 44.30 42.72 43.10 56,948 -0.50(-1.15%)
Nov 23, 2011 46.65 47.46 43.42 43.60 98,864 -3.46(-7.35%)
Nov 22, 2011 49.38 50.22 46.82 47.05 98,478 -2.33(-4.72%)
Nov 21, 2011 50.18 51.29 49.39 49.39 48,003 -2.21(-4.27%)
Nov 18, 2011 52.20 52.36 51.40 51.59 28,809 -0.58(-1.11%)
Nov 17, 2011 51.82 53.29 51.77 52.17 55,966 +0.35(+0.67%)
Nov 16, 2011 52.38 54.06 51.80 51.82 43,130 -1.57(-2.93%)
Nov 15, 2011 51.05 53.55 51.05 53.39 57,462 +2.21(+4.33%)
Nov 14, 2011 51.93 51.93 50.62 51.17 36,273 -0.91(-1.75%)
Nov 11, 2011 50.58 52.26 50.52 52.09 46,597 +2.04(+4.08%)
Nov 10, 2011 50.78 50.97 49.72 50.04 35,907 +0.57(+1.15%)
Nov 09, 2011 51.75 52.20 49.47 49.47 56,432 -3.90(-7.31%)
Nov 08, 2011 52.59 53.51 51.92 53.37 42,881 +1.43(+2.75%)
Nov 07, 2011 51.38 52.04 49.44 51.94 38,774 +0.26(+0.49%)
Nov 04, 2011 52.79 52.79 50.94 51.69 39,344 -1.69(-3.16%)
Nov 03, 2011 52.06 53.52 50.72 53.37 49,110 +2.23(+4.36%)
Nov 02, 2011 50.18 51.41 49.30 51.14 56,881 +2.07(+4.22%)
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.