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, 2018 40.28 40.78 39.71 40.35 170,100 +0.24(+0.60%)
Nov 29, 2018 39.88 42.89 38.72 40.11 187,680 +0.03(+0.07%)
Nov 28, 2018 38.95 40.13 38.66 40.08 163,003 +1.17(+3.01%)
Nov 27, 2018 39.48 39.94 38.86 38.91 67,813 -0.87(-2.19%)
Nov 26, 2018 40.26 40.64 39.62 39.78 94,915 -0.29(-0.72%)
Nov 23, 2018 39.63 40.70 39.32 40.07 41,700 -0.02(-0.05%)
Nov 21, 2018 40.09 40.09 40.09 0 -0.49(-1.21%)
Nov 20, 2018 42.41 42.41 40.23 40.58 141,654 -1.86(-4.38%)
Nov 19, 2018 43.90 44.16 42.38 42.44 115,810 -1.62(-3.68%)
Nov 16, 2018 43.88 44.30 43.64 44.06 160,800 -0.19(-0.43%)
Nov 15, 2018 42.96 44.25 42.64 44.25 85,726 +1.01(+2.34%)
Nov 14, 2018 43.95 45.23 43.03 43.24 62,409 -0.42(-0.96%)
Nov 13, 2018 43.65 44.70 43.53 43.66 93,059 +0.15(+0.34%)
Nov 12, 2018 44.64 44.64 43.48 43.51 82,535 -1.00(-2.25%)
Nov 09, 2018 45.89 45.89 44.48 44.51 82,200 -1.56(-3.39%)
Nov 08, 2018 45.98 46.54 45.65 46.07 75,649 -0.08(-0.17%)
Nov 07, 2018 45.43 46.23 44.98 46.15 112,151 +0.90(+1.99%)
Nov 06, 2018 44.45 45.47 44.29 45.25 179,465 +0.73(+1.64%)
Nov 05, 2018 44.82 45.83 44.17 44.52 179,563 -0.14(-0.31%)
Nov 02, 2018 44.49 45.42 44.35 44.66 266,800 +0.38(+0.86%)
Nov 01, 2018 43.73 44.97 43.72 44.28 188,631 +0.80(+1.84%)
Oct 31, 2018 44.27 44.57 43.43 43.48 161,449 -0.32(-0.73%)
Oct 30, 2018 42.90 43.81 42.65 43.80 88,809 +0.92(+2.15%)
Oct 29, 2018 43.26 43.84 42.43 42.88 141,715 +0.14(+0.33%)
Oct 26, 2018 41.99 43.27 40.92 42.74 80,600 +0.27(+0.64%)
Oct 25, 2018 42.36 42.85 41.45 42.47 219,490 +0.39(+0.93%)
Oct 24, 2018 43.53 43.95 41.94 42.08 153,057 -1.49(-3.42%)
Oct 23, 2018 43.71 43.97 42.67 43.57 233,618 -0.67(-1.51%)
Oct 22, 2018 44.40 44.99 44.11 44.24 175,393 -0.15(-0.34%)
Oct 19, 2018 44.79 45.08 43.81 44.39 85,100 -0.44(-0.98%)
Oct 18, 2018 45.07 45.44 43.88 44.83 208,949 -0.39(-0.86%)
Oct 17, 2018 45.50 45.57 44.81 45.22 181,955 -0.35(-0.77%)
Oct 16, 2018 44.21 45.84 43.21 45.57 163,637 +1.65(+3.76%)
Oct 15, 2018 43.72 44.33 43.29 43.92 113,353 +0.19(+0.43%)
Oct 12, 2018 44.25 45.22 43.29 43.73 151,500 +0.15(+0.34%)
Oct 11, 2018 44.47 44.99 43.57 43.58 184,190 -0.91(-2.05%)
Oct 10, 2018 45.94 46.19 44.42 44.49 191,983 -1.66(-3.60%)
Oct 09, 2018 45.88 46.87 45.00 46.15 157,357 +0.15(+0.33%)
Oct 08, 2018 45.86 46.15 44.59 46.00 137,201 +0.15(+0.33%)
Oct 05, 2018 46.64 46.73 45.56 45.85 218,100 -0.69(-1.48%)
Oct 04, 2018 48.49 48.70 46.43 46.54 205,934 -1.96(-4.04%)
Oct 03, 2018 46.48 48.61 45.88 48.50 197,281 +2.31(+5.00%)
Oct 02, 2018 46.46 46.71 45.66 46.19 183,422 -0.25(-0.54%)
Oct 01, 2018 46.01 46.80 45.76 46.44 189,097 +0.69(+1.51%)
Sep 28, 2018 46.00 46.20 45.50 45.75 171,700 -0.30(-0.65%)
Sep 27, 2018 45.80 46.85 45.73 46.05 121,364 +0.35(+0.77%)
Sep 26, 2018 45.95 46.50 45.30 45.70 132,158 -0.30(-0.65%)
Sep 25, 2018 45.65 46.15 45.10 46.00 124,937 +0.40(+0.88%)
Sep 24, 2018 46.70 46.70 45.20 45.60 107,874 -1.00(-2.15%)
Sep 21, 2018 46.60 47.10 46.05 46.60 459,900 -0.10(-0.21%)
Sep 20, 2018 46.50 46.75 45.75 46.70 181,082 +0.35(+0.76%)
Sep 19, 2018 47.00 47.25 46.05 46.35 165,239 -0.70(-1.49%)
Sep 18, 2018 47.90 47.95 45.00 47.05 82,680 -0.80(-1.67%)
Sep 17, 2018 48.05 48.15 47.65 47.85 128,228 -0.20(-0.42%)
Sep 14, 2018 47.10 48.30 47.09 48.05 133,600 +0.85(+1.80%)
Sep 13, 2018 48.00 48.10 47.20 47.20 138,051 -0.75(-1.56%)
Sep 12, 2018 48.50 48.80 47.80 47.95 111,385 -0.70(-1.44%)
Sep 11, 2018 48.10 48.75 47.80 48.65 91,869 +0.25(+0.52%)
Sep 10, 2018 48.65 49.15 48.25 48.40 127,865 +0.00(+0.00%)
Sep 07, 2018 48.40 48.60 48.10 48.40 138,100 -0.10(-0.21%)
Sep 06, 2018 48.85 49.16 48.10 48.50 118,863 -0.30(-0.61%)
Sep 05, 2018 48.70 49.20 48.05 48.80 126,924 +0.10(+0.21%)
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.