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 (%)
Mar 31, 2015 18.38 18.46 18.06 18.31 191,077 -0.21(-1.16%)
Mar 30, 2015 18.44 18.64 18.19 18.52 306,415 +0.22(+1.22%)
Mar 27, 2015 18.45 18.55 18.16 18.30 310,469 -0.20(-1.06%)
Mar 26, 2015 18.49 18.61 18.32 18.50 213,755 -0.05(-0.29%)
Mar 25, 2015 18.73 18.79 18.43 18.55 107,425 -0.16(-0.86%)
Mar 24, 2015 18.53 18.74 18.28 18.71 72,470 +0.15(+0.82%)
Mar 23, 2015 19.14 19.24 18.54 18.56 215,099 -0.68(-3.53%)
Mar 20, 2015 18.75 19.28 18.60 19.24 491,192 +0.64(+3.42%)
Mar 19, 2015 18.31 18.66 18.26 18.60 266,597 +0.16(+0.87%)
Mar 18, 2015 18.39 18.59 18.12 18.44 191,074 +0.05(+0.29%)
Mar 17, 2015 17.90 18.75 17.89 18.39 247,368 +0.40(+2.24%)
Mar 16, 2015 17.65 18.03 17.55 17.99 190,072 +0.50(+2.87%)
Mar 13, 2015 16.96 17.73 16.83 17.49 236,209 +0.46(+2.68%)
Mar 12, 2015 17.06 17.85 16.63 17.03 311,493 +0.12(+0.69%)
Mar 11, 2015 16.72 17.11 15.13 16.91 863,241 -1.17(-6.48%)
Mar 10, 2015 17.90 18.28 17.56 18.09 236,003 +0.04(+0.25%)
Mar 09, 2015 18.43 18.54 18.01 18.04 106,864 -0.35(-1.90%)
Mar 06, 2015 18.36 18.65 18.30 18.39 130,872 -0.06(-0.34%)
Mar 05, 2015 18.52 18.61 18.26 18.45 149,462 -0.02(-0.10%)
Mar 04, 2015 18.78 18.82 18.38 18.47 79,828 -0.35(-1.85%)
Mar 03, 2015 19.02 19.21 18.82 18.82 174,031 -0.25(-1.31%)
Mar 02, 2015 18.68 19.07 18.61 19.07 144,625 +0.42(+2.26%)
Feb 27, 2015 18.76 18.94 18.63 18.65 115,921 -0.12(-0.62%)
Feb 26, 2015 18.69 18.81 18.61 18.77 77,099 +0.05(+0.29%)
Feb 25, 2015 18.68 19.02 18.57 18.71 85,518 +0.04(+0.19%)
Feb 24, 2015 18.60 19.02 18.54 18.68 138,393 +0.04(+0.19%)
Feb 23, 2015 18.61 18.76 18.35 18.64 129,976 -0.04(-0.19%)
Feb 20, 2015 19.26 19.26 18.43 18.68 283,542 -0.58(-3.02%)
Feb 19, 2015 19.28 19.44 19.12 19.26 181,410 -0.03(-0.14%)
Feb 18, 2015 19.38 19.55 19.11 19.28 128,415 -0.20(-1.01%)
Feb 17, 2015 19.71 19.99 19.35 19.48 155,341 -0.16(-0.82%)
Feb 13, 2015 19.54 19.64 19.64 19.64 140,128 +0.15(+0.78%)
Feb 12, 2015 19.37 19.64 19.28 19.49 122,032 +0.29(+1.49%)
Feb 11, 2015 19.33 19.33 19.00 19.20 109,568 -0.21(-1.06%)
Feb 10, 2015 19.69 20.45 19.24 19.41 124,895 -0.22(-1.14%)
Feb 09, 2015 19.37 19.74 19.14 19.63 249,264 +0.25(+1.29%)
Feb 06, 2015 19.78 20.00 19.28 19.38 274,976 -0.38(-1.92%)
Feb 05, 2015 19.85 20.25 19.74 19.76 421,998 +0.06(+0.30%)
Feb 04, 2015 20.02 20.30 19.66 19.71 237,423 -0.39(-1.96%)
Feb 03, 2015 19.52 20.12 19.43 20.10 199,472 +0.67(+3.43%)
Feb 02, 2015 19.21 19.58 19.11 19.43 215,038 +0.25(+1.28%)
Jan 30, 2015 18.79 19.27 18.69 19.19 421,026 +0.19(+0.99%)
Jan 29, 2015 19.03 19.20 18.57 19.00 359,731 -0.04(-0.23%)
Jan 28, 2015 20.30 20.30 18.96 19.04 301,614 -1.10(-5.46%)
Jan 27, 2015 21.07 21.12 20.12 20.14 305,692 -1.26(-5.89%)
Jan 26, 2015 20.87 21.47 20.48 21.41 137,960 +0.59(+2.84%)
Jan 23, 2015 20.85 20.91 20.53 20.82 272,695 -0.04(-0.17%)
Jan 22, 2015 20.72 20.90 20.40 20.85 158,006 +0.24(+1.17%)
Jan 21, 2015 20.72 20.94 20.39 20.61 170,549 -0.21(-0.99%)
Jan 20, 2015 21.16 21.43 20.77 20.82 220,573 -0.32(-1.52%)
Jan 16, 2015 20.47 21.16 20.47 21.14 125,309 +0.59(+2.87%)
Jan 15, 2015 20.78 21.02 20.44 20.55 174,131 -0.14(-0.69%)
Jan 14, 2015 20.36 20.77 20.34 20.69 109,646 +0.05(+0.26%)
Jan 13, 2015 20.55 21.20 20.36 20.64 158,344 +0.23(+1.14%)
Jan 12, 2015 20.41 20.54 20.14 20.40 89,357 -0.07(-0.35%)
Jan 09, 2015 20.63 20.63 20.31 20.48 167,771 -0.20(-0.95%)
Jan 08, 2015 21.10 21.10 20.46 20.67 265,424 -0.21(-0.99%)
Jan 07, 2015 20.65 20.90 20.28 20.88 136,859 +0.38(+1.88%)
Jan 06, 2015 21.36 21.62 20.00 20.49 225,130 -0.90(-4.20%)
Jan 05, 2015 21.76 22.05 21.35 21.39 166,482 -0.67(-3.03%)
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.