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 (%)
Mar 31, 2021 37.48 38.56 37.28 38.33 451,705 +0.95(+2.54%)
Mar 30, 2021 35.20 37.59 35.13 37.38 587,639 +2.42(+6.92%)
Mar 29, 2021 33.82 35.30 33.58 34.96 417,323 +0.87(+2.55%)
Mar 26, 2021 33.89 34.88 33.50 34.09 397,500 +0.65(+1.94%)
Mar 25, 2021 31.49 33.63 30.70 33.44 462,700 +1.64(+5.16%)
Mar 24, 2021 33.85 34.76 31.80 31.80 540,300 -1.62(-4.85%)
Mar 23, 2021 32.34 34.88 31.44 33.42 1,330,733 -2.65(-7.35%)
Mar 22, 2021 36.30 37.24 35.05 36.07 520,555 -0.44(-1.21%)
Mar 19, 2021 40.23 40.31 36.31 36.51 1,667,400 -4.44(-10.84%)
Mar 18, 2021 42.49 45.11 40.48 40.95 873,248 -1.21(-2.87%)
Mar 17, 2021 40.61 42.66 40.03 42.16 482,727 +1.38(+3.38%)
Mar 16, 2021 41.47 41.75 40.55 40.78 175,269 -0.48(-1.16%)
Mar 15, 2021 42.34 42.34 40.75 41.26 165,266 -0.72(-1.72%)
Mar 12, 2021 42.61 42.79 41.34 41.98 197,900 -0.48(-1.13%)
Mar 11, 2021 41.22 42.68 40.91 42.46 217,258 +1.66(+4.07%)
Mar 10, 2021 38.27 41.28 37.99 40.80 269,854 +2.97(+7.85%)
Mar 09, 2021 38.20 39.08 37.68 37.83 377,811 +0.18(+0.48%)
Mar 08, 2021 38.09 38.71 37.40 37.65 205,931 -0.23(-0.61%)
Mar 05, 2021 38.18 38.18 35.10 37.88 332,300 +0.02(+0.05%)
Mar 04, 2021 40.64 40.90 36.72 37.86 434,453 -3.18(-7.75%)
Mar 03, 2021 41.11 42.58 40.52 41.04 238,085 +0.20(+0.49%)
Mar 02, 2021 41.86 42.29 40.84 40.84 186,843 -1.22(-2.90%)
Mar 01, 2021 40.74 42.15 40.43 42.06 218,561 +2.86(+7.30%)
Feb 26, 2021 39.76 40.55 38.63 39.20 281,500 -0.52(-1.31%)
Feb 25, 2021 41.42 42.04 39.72 39.72 253,304 -1.87(-4.50%)
Feb 24, 2021 41.57 42.33 40.69 41.59 218,148 +1.11(+2.74%)
Feb 23, 2021 40.09 40.90 37.10 40.48 523,635 -1.80(-4.26%)
Feb 22, 2021 40.88 42.86 40.14 42.28 287,142 +1.12(+2.72%)
Feb 19, 2021 40.52 41.25 39.32 41.16 375,200 +1.12(+2.80%)
Feb 18, 2021 37.65 40.57 37.11 40.04 915,402 +2.32(+6.15%)
Feb 17, 2021 38.02 38.21 37.04 37.72 144,011 -0.14(-0.37%)
Feb 16, 2021 37.96 38.34 37.51 37.86 209,329 +0.51(+1.37%)
Feb 12, 2021 36.79 37.78 36.79 37.35 130,400 +0.26(+0.70%)
Feb 11, 2021 37.25 37.65 36.21 37.09 163,584 -0.02(-0.05%)
Feb 10, 2021 37.75 37.89 36.52 37.11 134,288 -0.24(-0.64%)
Feb 09, 2021 37.69 37.94 37.13 37.35 224,214 -0.21(-0.56%)
Feb 08, 2021 36.17 37.58 36.17 37.56 211,504 +1.80(+5.03%)
Feb 05, 2021 35.62 36.17 35.23 35.76 144,400 +0.38(+1.07%)
Feb 04, 2021 34.30 35.39 34.09 35.38 151,945 +1.12(+3.27%)
Feb 03, 2021 34.41 34.83 34.11 34.26 171,159 -0.20(-0.58%)
Feb 02, 2021 33.10 34.74 32.96 34.46 321,038 +1.75(+5.35%)
Feb 01, 2021 32.96 33.06 32.20 32.71 176,425 +0.44(+1.36%)
Jan 29, 2021 33.67 33.67 32.13 32.27 294,300 -1.67(-4.92%)
Jan 28, 2021 34.07 34.78 33.41 33.94 208,955 -0.01(-0.03%)
Jan 27, 2021 35.15 35.47 33.88 33.95 272,606 -2.37(-6.53%)
Jan 26, 2021 37.40 37.60 36.17 36.32 178,010 -0.63(-1.71%)
Jan 25, 2021 35.34 36.99 35.20 36.95 341,331 +1.30(+3.65%)
Jan 22, 2021 35.76 35.85 34.36 35.65 338,300 -0.11(-0.29%)
Jan 21, 2021 37.05 37.46 35.75 35.76 221,774 -1.27(-3.44%)
Jan 20, 2021 36.66 37.14 36.34 37.03 290,413 +0.43(+1.17%)
Jan 19, 2021 37.64 37.99 35.78 36.60 393,140 +0.03(+0.08%)
Jan 15, 2021 37.39 37.58 35.85 36.57 239,100 -1.06(-2.82%)
Jan 14, 2021 37.94 39.10 37.46 37.63 277,538 +0.18(+0.48%)
Jan 13, 2021 37.68 37.92 37.25 37.45 168,370 -0.26(-0.69%)
Jan 12, 2021 36.72 37.97 36.49 37.71 188,745 +1.05(+2.86%)
Jan 11, 2021 36.04 37.13 34.78 36.66 295,720 +0.42(+1.16%)
Jan 08, 2021 37.51 37.74 35.90 36.24 443,800 -0.40(-1.09%)
Jan 07, 2021 35.87 36.73 35.04 36.64 302,455 +1.49(+4.24%)
Jan 06, 2021 33.00 35.25 32.92 35.15 596,027 +2.49(+7.62%)
Jan 05, 2021 32.22 33.20 32.22 32.66 233,599 +0.43(+1.33%)
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.