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 (%)
Feb 28, 2017 28.46 28.84 27.94 27.94 216,460 -0.52(-1.83%)
Feb 27, 2017 28.13 28.60 27.89 28.46 245,498 +0.24(+0.84%)
Feb 24, 2017 27.61 28.22 26.62 28.22 186,214 +0.09(+0.34%)
Feb 23, 2017 28.37 28.51 27.89 28.13 206,425 -0.19(-0.67%)
Feb 22, 2017 28.37 29.05 28.22 28.32 296,841 -0.09(-0.33%)
Feb 21, 2017 27.80 28.60 27.42 28.41 404,228 +0.90(+3.26%)
Feb 17, 2017 27.51 27.51 27.51 0 +1.75(+6.79%)
Feb 16, 2017 24.58 26.62 24.18 25.76 566,458 +2.03(+8.57%)
Feb 15, 2017 23.50 23.78 23.39 23.73 156,401 +0.05(+0.20%)
Feb 14, 2017 23.31 23.92 23.26 23.68 100,828 +0.14(+0.60%)
Feb 13, 2017 23.54 23.87 23.45 23.54 59,586 -0.09(-0.40%)
Feb 10, 2017 23.45 23.64 23.02 23.64 88,696 +0.33(+1.42%)
Feb 09, 2017 22.64 23.40 22.64 23.31 128,377 +0.66(+2.92%)
Feb 08, 2017 22.98 22.98 22.46 22.64 84,901 -0.52(-2.24%)
Feb 07, 2017 23.21 23.40 22.76 23.16 75,339 +0.00(+0.00%)
Feb 06, 2017 23.45 23.83 22.98 23.16 97,242 -0.47(-2.00%)
Feb 03, 2017 23.26 23.68 22.98 23.64 72,922 +0.66(+2.88%)
Feb 02, 2017 23.26 23.31 22.83 22.98 70,916 -0.28(-1.22%)
Feb 01, 2017 23.83 23.92 22.98 23.26 95,956 -0.43(-1.80%)
Jan 31, 2017 23.35 23.83 23.02 23.68 134,091 +0.38(+1.62%)
Jan 30, 2017 23.87 23.87 23.26 23.31 106,321 -0.66(-2.76%)
Jan 27, 2017 24.06 24.16 23.78 23.97 121,575 -0.14(-0.59%)
Jan 26, 2017 23.97 24.16 23.68 24.11 106,567 +0.05(+0.20%)
Jan 25, 2017 23.73 24.13 23.64 24.06 99,999 +0.61(+2.62%)
Jan 24, 2017 22.64 23.59 22.55 23.45 128,119 +0.90(+3.98%)
Jan 23, 2017 22.50 22.69 22.36 22.55 89,487 -0.05(-0.21%)
Jan 20, 2017 22.60 22.83 22.50 22.60 85,227 +0.05(+0.21%)
Jan 19, 2017 22.98 23.16 22.41 22.55 73,573 -0.38(-1.65%)
Jan 18, 2017 22.55 22.93 22.36 22.93 66,102 +0.47(+2.11%)
Jan 17, 2017 22.98 23.21 22.41 22.46 110,907 -0.61(-2.66%)
Jan 13, 2017 23.07 23.07 23.07 0 +0.19(+0.83%)
Jan 12, 2017 23.21 23.31 22.64 22.88 41,375 -0.43(-1.83%)
Jan 11, 2017 23.12 23.35 23.02 23.31 128,621 +0.14(+0.61%)
Jan 10, 2017 22.88 23.26 22.88 23.16 87,482 +0.33(+1.45%)
Jan 09, 2017 22.88 23.12 22.55 22.83 127,862 -0.19(-0.82%)
Jan 06, 2017 23.31 23.31 22.83 23.02 83,143 -0.19(-0.81%)
Jan 05, 2017 23.97 23.97 23.12 23.21 101,299 -0.90(-3.73%)
Jan 04, 2017 24.06 24.25 23.87 24.11 162,477 +0.03(+0.12%)
Jan 03, 2017 24.03 24.13 23.61 24.08 168,452 +0.38(+1.59%)
Dec 30, 2016 23.71 23.71 23.71 0 -0.24(-0.98%)
Dec 29, 2016 23.66 24.03 23.61 23.94 88,195 +0.24(+0.99%)
Dec 28, 2016 24.13 24.36 23.47 23.71 51,153 -0.47(-1.95%)
Dec 27, 2016 24.03 24.36 23.99 24.18 44,912 +0.05(+0.19%)
Dec 23, 2016 24.13 24.13 24.13 0 +0.33(+1.38%)
Dec 22, 2016 24.65 24.69 23.78 23.80 147,903 -0.89(-3.62%)
Dec 21, 2016 25.16 25.16 24.65 24.69 122,401 -0.52(-2.05%)
Dec 20, 2016 23.42 25.26 23.38 25.21 298,872 +1.65(+6.99%)
Dec 19, 2016 23.61 23.80 23.47 23.56 368,252 -0.09(-0.40%)
Dec 16, 2016 24.13 24.18 23.42 23.66 619,679 -0.38(-1.57%)
Dec 15, 2016 23.89 24.22 23.52 24.03 243,706 +0.14(+0.59%)
Dec 14, 2016 24.79 25.16 23.82 23.89 165,573 -1.03(-4.15%)
Dec 13, 2016 25.07 25.30 24.41 24.93 269,713 -0.09(-0.38%)
Dec 12, 2016 24.69 25.07 24.08 25.02 231,465 +0.28(+1.14%)
Dec 09, 2016 24.46 24.79 24.27 24.74 132,302 +0.33(+1.35%)
Dec 08, 2016 23.66 24.41 23.65 24.41 203,559 +0.75(+3.18%)
Dec 07, 2016 23.47 23.75 23.33 23.66 153,533 +0.09(+0.40%)
Dec 06, 2016 23.42 23.66 23.09 23.56 122,836 +0.24(+1.01%)
Dec 05, 2016 23.42 23.71 23.14 23.33 149,328 +0.09(+0.40%)
Dec 02, 2016 23.42 23.52 23.09 23.24 72,519 -0.19(-0.80%)
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.