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, 2016 17.33 17.67 17.21 17.59 148,036 +0.35(+2.05%)
Jun 29, 2016 17.11 17.33 16.81 17.24 199,909 +0.28(+1.64%)
Jun 28, 2016 17.15 17.39 16.92 16.96 176,996 +0.05(+0.27%)
Jun 27, 2016 17.32 17.59 16.72 16.91 265,922 -0.71(-4.01%)
Jun 24, 2016 17.73 18.13 17.20 17.62 989,786 -1.03(-5.53%)
Jun 23, 2016 18.66 18.77 18.15 18.65 142,709 +0.26(+1.41%)
Jun 22, 2016 18.38 18.67 18.18 18.39 120,414 +0.10(+0.56%)
Jun 21, 2016 18.50 18.51 18.15 18.28 77,586 -0.14(-0.76%)
Jun 20, 2016 18.34 18.71 18.34 18.42 105,151 +0.26(+1.43%)
Jun 17, 2016 18.48 18.54 18.13 18.16 227,123 -0.25(-1.36%)
Jun 16, 2016 17.77 18.43 17.61 18.41 158,297 +0.52(+2.91%)
Jun 15, 2016 17.95 18.15 17.81 17.89 84,412 +0.00(+0.00%)
Jun 14, 2016 17.95 18.07 17.76 17.89 106,951 -0.06(-0.31%)
Jun 13, 2016 18.30 18.53 17.90 17.95 157,460 -0.48(-2.62%)
Jun 10, 2016 18.48 18.71 18.28 18.43 106,239 -0.28(-1.49%)
Jun 09, 2016 18.64 18.72 18.49 18.71 185,701 -0.10(-0.54%)
Jun 08, 2016 18.61 18.83 18.55 18.81 246,617 +0.21(+1.15%)
Jun 07, 2016 18.70 18.93 18.54 18.60 99,753 -0.03(-0.15%)
Jun 06, 2016 18.49 18.67 18.35 18.63 131,597 +0.26(+1.42%)
Jun 03, 2016 18.56 18.56 18.28 18.37 95,545 -0.15(-0.80%)
Jun 02, 2016 18.24 18.75 18.22 18.52 139,655 +0.08(+0.45%)
Jun 01, 2016 18.71 18.71 18.28 18.43 203,326 -0.29(-1.54%)
May 31, 2016 18.78 18.86 18.58 18.72 130,314 +0.15(+0.80%)
May 27, 2016 18.35 18.57 18.57 18.57 115,330 +0.33(+1.83%)
May 26, 2016 18.16 18.45 17.98 18.24 208,630 +0.06(+0.31%)
May 25, 2016 17.82 18.21 17.65 18.18 183,628 +0.35(+1.98%)
May 24, 2016 17.23 17.89 17.16 17.83 208,865 +0.62(+3.62%)
May 23, 2016 16.53 17.34 16.49 17.21 246,014 +0.67(+4.04%)
May 20, 2016 16.27 16.93 16.16 16.54 260,587 +0.39(+2.42%)
May 19, 2016 14.77 16.72 14.67 16.15 544,804 +1.88(+13.14%)
May 18, 2016 14.11 14.38 14.00 14.27 98,747 +0.13(+0.92%)
May 17, 2016 14.52 14.64 14.08 14.14 127,498 -0.47(-3.24%)
May 16, 2016 14.30 14.77 14.30 14.62 85,808 +0.29(+2.01%)
May 13, 2016 14.38 14.53 14.29 14.33 46,293 -0.08(-0.58%)
May 12, 2016 14.53 14.72 14.07 14.41 73,681 -0.06(-0.45%)
May 11, 2016 14.60 14.71 14.41 14.48 71,092 -0.11(-0.76%)
May 10, 2016 14.33 14.65 14.27 14.59 50,467 +0.28(+1.95%)
May 09, 2016 14.25 14.39 14.18 14.31 99,852 -0.03(-0.19%)
May 06, 2016 14.27 14.58 13.94 14.34 76,799 +0.05(+0.32%)
May 05, 2016 14.55 14.64 14.27 14.29 80,857 -0.17(-1.16%)
May 04, 2016 14.53 14.74 14.37 14.46 64,840 -0.10(-0.70%)
May 03, 2016 14.97 15.12 14.49 14.56 88,512 -0.55(-3.63%)
May 02, 2016 15.03 15.13 14.90 15.11 101,764 +0.17(+1.12%)
Apr 29, 2016 15.31 15.39 14.93 14.94 125,032 -0.32(-2.07%)
Apr 28, 2016 15.28 15.51 15.17 15.26 161,774 -0.05(-0.30%)
Apr 27, 2016 15.25 15.41 15.19 15.30 83,321 +0.05(+0.30%)
Apr 26, 2016 15.05 15.66 14.90 15.26 140,749 +0.29(+1.92%)
Apr 25, 2016 15.09 15.22 14.82 14.97 62,651 -0.20(-1.35%)
Apr 22, 2016 15.15 15.26 14.98 15.17 133,408 -0.01(-0.06%)
Apr 21, 2016 15.03 15.32 15.03 15.18 120,036 +0.13(+0.86%)
Apr 20, 2016 15.21 15.49 15.01 15.05 115,972 -0.20(-1.34%)
Apr 19, 2016 14.64 15.30 14.63 15.26 105,406 +0.51(+3.46%)
Apr 18, 2016 14.66 14.95 14.51 14.75 172,782 -0.04(-0.25%)
Apr 15, 2016 14.64 14.98 14.64 14.78 71,790 +0.05(+0.32%)
Apr 14, 2016 14.87 15.03 14.67 14.74 106,228 -0.16(-1.06%)
Apr 13, 2016 14.62 14.98 14.43 14.90 210,096 +0.38(+2.62%)
Apr 12, 2016 14.39 14.67 14.28 14.51 137,135 +0.12(+0.83%)
Apr 11, 2016 14.32 14.62 14.21 14.39 99,549 +0.11(+0.77%)
Apr 08, 2016 14.05 14.30 14.00 14.28 165,118 +0.37(+2.65%)
Apr 07, 2016 14.17 14.19 13.80 13.92 169,583 -0.39(-2.71%)
Apr 06, 2016 14.15 14.33 13.95 14.30 134,816 +0.19(+1.37%)
Apr 05, 2016 14.28 14.69 14.10 14.11 167,348 -0.27(-1.86%)
Apr 04, 2016 14.52 14.75 14.36 14.38 126,865 -0.21(-1.45%)
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.