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 (%)
May 29, 2020 21.33 21.60 20.68 21.33 240,161 -0.29(-1.33%)
May 28, 2020 23.12 23.17 21.50 21.62 141,743 -1.10(-4.86%)
May 27, 2020 22.57 23.06 20.93 22.72 207,660 +0.71(+3.21%)
May 26, 2020 21.84 22.06 21.29 22.01 209,138 +1.03(+4.93%)
May 22, 2020 20.85 21.00 19.96 20.98 111,331 +0.49(+2.38%)
May 21, 2020 21.68 21.68 20.39 20.49 181,569 -0.85(-3.96%)
May 20, 2020 20.59 21.63 20.39 21.34 147,368 +0.97(+4.78%)
May 19, 2020 20.88 21.60 20.36 20.36 133,370 -0.68(-3.21%)
May 18, 2020 20.20 21.21 19.90 21.04 180,322 +1.80(+9.35%)
May 15, 2020 18.49 19.35 18.49 19.24 115,856 +0.56(+2.98%)
May 14, 2020 18.29 18.68 17.46 18.68 180,198 -0.04(-0.21%)
May 13, 2020 19.67 19.74 18.48 18.72 151,737 -1.19(-5.99%)
May 12, 2020 20.75 20.75 19.86 19.92 247,750 -0.88(-4.21%)
May 11, 2020 21.27 21.38 20.45 20.79 167,437 -0.93(-4.30%)
May 08, 2020 20.90 21.83 20.51 21.73 169,661 +1.52(+7.53%)
May 07, 2020 20.57 20.60 20.08 20.20 161,352 +0.15(+0.74%)
May 06, 2020 20.57 20.82 19.89 20.06 213,051 -0.14(-0.69%)
May 05, 2020 21.39 21.39 20.14 20.19 219,943 -0.53(-2.54%)
May 04, 2020 20.27 20.78 19.96 20.72 223,891 -0.06(-0.29%)
May 01, 2020 22.36 22.36 20.40 20.78 158,196 -1.36(-6.15%)
Apr 30, 2020 23.34 23.38 21.64 22.14 242,823 -1.01(-4.38%)
Apr 29, 2020 23.41 23.41 22.65 23.16 225,914 +0.64(+2.83%)
Apr 28, 2020 22.12 22.74 22.07 22.52 128,559 +0.96(+4.47%)
Apr 27, 2020 20.79 21.91 20.75 21.56 266,501 +1.00(+4.89%)
Apr 24, 2020 21.05 21.17 20.28 20.55 222,662 -0.47(-2.22%)
Apr 23, 2020 20.73 21.68 20.73 21.02 110,238 +0.47(+2.27%)
Apr 22, 2020 20.68 20.94 20.27 20.55 117,104 +0.41(+2.02%)
Apr 21, 2020 20.08 20.53 19.61 20.15 183,182 -0.65(-3.11%)
Apr 20, 2020 20.97 21.31 20.63 20.79 188,943 -0.39(-1.83%)
Apr 17, 2020 20.83 21.46 20.78 21.18 166,443 +1.06(+5.29%)
Apr 16, 2020 20.07 20.27 19.09 20.12 298,964 +0.24(+1.20%)
Apr 15, 2020 20.37 20.91 19.77 19.88 140,910 -1.23(-5.84%)
Apr 14, 2020 21.74 22.02 20.85 21.11 551,234 -0.02(-0.09%)
Apr 13, 2020 21.70 21.80 20.93 21.13 160,828 -0.64(-2.92%)
Apr 09, 2020 21.78 22.29 21.30 21.77 236,239 +0.52(+2.43%)
Apr 08, 2020 20.77 21.46 20.36 21.25 157,762 +0.87(+4.27%)
Apr 07, 2020 21.25 21.73 20.22 20.38 139,449 -0.47(-2.27%)
Apr 06, 2020 20.33 21.01 20.06 20.85 143,545 +1.35(+6.94%)
Apr 03, 2020 20.32 20.53 18.97 19.50 170,491 -0.80(-3.94%)
Apr 02, 2020 19.44 20.63 19.44 20.30 334,039 +0.69(+3.53%)
Apr 01, 2020 20.37 20.90 19.44 19.61 168,478 -1.37(-6.55%)
Mar 31, 2020 23.12 23.17 20.52 20.98 216,847 -1.96(-8.53%)
Mar 30, 2020 22.12 23.00 20.66 22.94 539,148 +1.15(+5.26%)
Mar 27, 2020 20.96 22.22 20.57 21.79 200,036 -0.40(-1.78%)
Mar 26, 2020 20.03 22.25 19.42 22.19 247,043 +1.91(+9.41%)
Mar 25, 2020 19.89 22.63 19.76 20.28 342,379 +0.60(+3.06%)
Mar 24, 2020 20.45 21.15 17.85 19.68 488,264 -1.36(-6.48%)
Mar 23, 2020 20.39 21.50 19.52 21.04 300,296 +0.79(+3.90%)
Mar 20, 2020 19.79 21.38 19.37 20.25 463,717 +0.88(+4.54%)
Mar 19, 2020 16.19 19.93 15.97 19.37 315,470 +2.98(+18.21%)
Mar 18, 2020 20.19 20.41 15.82 16.39 256,303 -5.16(-23.94%)
Mar 17, 2020 21.09 21.87 18.94 21.55 274,598 +0.95(+4.61%)
Mar 16, 2020 21.59 22.90 20.51 20.60 177,492 -3.38(-14.10%)
Mar 13, 2020 22.59 23.98 21.38 23.98 206,613 +2.41(+11.18%)
Mar 12, 2020 23.64 23.72 21.56 21.57 247,788 -3.35(-13.45%)
Mar 11, 2020 25.90 25.97 24.22 24.92 170,761 -1.67(-6.28%)
Mar 10, 2020 26.38 26.78 25.69 26.59 178,695 +0.83(+3.22%)
Mar 09, 2020 26.76 27.18 25.41 25.76 233,206 -2.32(-8.27%)
Mar 06, 2020 27.62 28.46 27.42 28.08 132,649 -0.29(-1.01%)
Mar 05, 2020 28.43 28.78 27.85 28.36 152,267 -0.53(-1.85%)
Mar 04, 2020 28.40 28.98 28.04 28.90 186,411 +0.80(+2.85%)
Mar 03, 2020 28.81 29.64 27.72 28.10 144,500 -0.75(-2.60%)
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.