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%)
Nov 01, 2011 50.67 51.21 48.56 49.07 77,527 -2.02(-3.95%)
Oct 31, 2011 51.42 52.72 50.71 51.09 56,928 -1.51(-2.87%)
Oct 28, 2011 53.40 54.00 52.36 52.60 72,982 -1.17(-2.18%)
Oct 27, 2011 52.97 55.24 51.80 53.77 160,197 +2.62(+5.13%)
Oct 26, 2011 50.54 51.87 48.54 51.15 76,697 +1.34(+2.68%)
Oct 25, 2011 51.43 51.85 49.43 49.81 51,768 -2.11(-4.07%)
Oct 24, 2011 51.18 52.77 51.09 51.92 64,565 +0.76(+1.48%)
Oct 21, 2011 51.06 51.29 49.82 51.17 70,434 +1.30(+2.61%)
Oct 20, 2011 48.77 50.11 47.80 49.86 72,282 +1.27(+2.61%)
Oct 19, 2011 51.32 51.89 48.46 48.60 116,980 -2.99(-5.79%)
Oct 18, 2011 48.88 52.06 48.54 51.58 79,572 +2.77(+5.67%)
Oct 17, 2011 51.99 51.99 48.56 48.82 89,640 -3.15(-6.06%)
Oct 14, 2011 50.25 52.35 49.38 51.97 90,723 +2.61(+5.28%)
Oct 13, 2011 49.24 49.53 48.02 49.36 50,721 -0.25(-0.50%)
Oct 12, 2011 47.29 49.91 47.29 49.61 123,617 +2.51(+5.33%)
Oct 11, 2011 46.28 47.22 45.45 47.10 87,777 +0.41(+0.88%)
Oct 10, 2011 44.65 46.71 43.84 46.69 89,956 +3.02(+6.92%)
Oct 07, 2011 44.11 44.87 42.05 43.67 74,372 -0.40(-0.91%)
Oct 06, 2011 42.60 44.22 41.40 44.07 67,537 +1.45(+3.40%)
Oct 05, 2011 41.07 42.92 40.30 42.62 56,040 +1.76(+4.31%)
Oct 04, 2011 38.64 41.34 38.64 40.86 115,542 +1.80(+4.60%)
Oct 03, 2011 40.47 41.87 39.04 39.06 91,601 -1.98(-4.81%)
Sep 30, 2011 41.35 42.96 40.98 41.04 80,401 -1.23(-2.92%)
Sep 29, 2011 42.12 42.32 40.70 42.27 75,666 +1.53(+3.76%)
Sep 28, 2011 43.84 43.84 40.48 40.74 83,569 -2.95(-6.76%)
Sep 27, 2011 43.78 45.41 42.81 43.69 70,000 +0.96(+2.24%)
Sep 26, 2011 41.78 42.89 40.73 42.73 35,052 +1.47(+3.56%)
Sep 23, 2011 40.76 42.39 40.60 41.27 76,910 +0.54(+1.33%)
Sep 22, 2011 40.03 41.34 39.48 40.72 134,259 -1.02(-2.44%)
Sep 21, 2011 43.23 43.89 41.58 41.74 87,402 -1.43(-3.30%)
Sep 20, 2011 44.47 44.47 42.70 43.17 78,918 -1.09(-2.45%)
Sep 19, 2011 43.80 44.50 43.00 44.25 50,212 -0.56(-1.25%)
Sep 16, 2011 44.29 44.84 43.98 44.81 77,088 +0.91(+2.07%)
Sep 15, 2011 44.44 44.49 43.04 43.90 45,126 +0.11(+0.25%)
Sep 14, 2011 42.44 44.51 41.47 43.79 92,188 +1.90(+4.54%)
Sep 13, 2011 41.24 42.33 40.80 41.89 77,158 +0.82(+2.00%)
Sep 12, 2011 39.60 41.48 39.60 41.07 46,922 +0.76(+1.89%)
Sep 09, 2011 41.56 41.56 39.55 40.31 98,471 -1.72(-4.10%)
Sep 08, 2011 43.34 43.84 41.66 42.03 50,853 -1.63(-3.73%)
Sep 07, 2011 43.00 43.91 42.65 43.66 58,455 +1.55(+3.69%)
Sep 06, 2011 40.84 42.55 40.72 42.10 61,491 -0.43(-1.02%)
Sep 02, 2011 43.59 44.45 42.16 42.54 73,785 -2.38(-5.29%)
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.