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 (%)
Apr 30, 2018 35.77 35.95 35.29 35.29 178,808 -0.34(-0.95%)
Apr 27, 2018 36.11 36.25 35.58 35.63 72,653 -0.58(-1.60%)
Apr 26, 2018 36.30 36.35 35.53 36.20 155,680 +0.05(+0.13%)
Apr 25, 2018 36.35 37.02 35.92 36.16 98,833 -0.14(-0.40%)
Apr 24, 2018 36.74 37.02 35.87 36.30 127,329 -0.29(-0.79%)
Apr 23, 2018 36.93 37.02 36.35 36.59 89,057 -0.29(-0.78%)
Apr 20, 2018 36.49 37.17 36.25 36.88 130,353 +0.24(+0.66%)
Apr 19, 2018 36.49 36.78 36.20 36.64 175,764 +0.00(+0.00%)
Apr 18, 2018 35.96 36.83 35.72 36.64 122,340 +0.82(+2.29%)
Apr 17, 2018 34.90 35.87 34.52 35.82 149,077 +0.96(+2.77%)
Apr 16, 2018 34.42 34.90 33.89 34.86 72,870 +0.77(+2.26%)
Apr 13, 2018 34.08 34.57 33.70 34.08 72,544 +0.10(+0.28%)
Apr 12, 2018 33.84 34.47 33.55 33.99 97,508 +0.08(+0.23%)
Apr 11, 2018 33.72 34.01 33.57 33.91 73,089 +0.10(+0.28%)
Apr 10, 2018 33.62 34.20 33.62 33.81 115,911 +0.48(+1.44%)
Apr 09, 2018 33.67 34.17 32.87 33.33 142,884 -0.58(-1.70%)
Apr 06, 2018 34.15 34.63 33.57 33.91 231,431 -0.48(-1.40%)
Apr 05, 2018 33.77 34.49 33.77 34.39 78,775 +0.72(+2.14%)
Apr 04, 2018 32.81 33.81 32.81 33.67 111,620 +0.24(+0.72%)
Apr 03, 2018 33.33 33.43 32.81 33.43 115,578 +0.34(+1.02%)
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.