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 (%)
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%)
Jan 04, 2021 33.20 33.47 31.16 32.23 326,047 -0.86(-2.60%)
Dec 31, 2020 33.09 33.09 33.09 184,023 +0.43(+1.32%)
Dec 30, 2020 32.58 33.25 32.56 32.66 184,023 +0.01(+0.03%)
Dec 29, 2020 33.74 33.79 32.44 32.65 195,978 -1.09(-3.23%)
Dec 28, 2020 33.17 33.98 33.09 33.74 222,341 +0.65(+1.96%)
Dec 24, 2020 33.66 33.71 32.60 33.09 87,600 -0.54(-1.61%)
Dec 23, 2020 32.89 33.76 32.77 33.63 191,216 +0.73(+2.22%)
Dec 22, 2020 33.00 33.37 32.63 32.90 278,678 +0.00(+0.00%)
Dec 21, 2020 32.75 33.27 32.23 32.90 280,933 -0.74(-2.20%)
Dec 18, 2020 33.94 34.37 33.37 33.64 1,181,400 -0.16(-0.47%)
Dec 17, 2020 32.83 33.90 32.83 33.80 253,369 +0.65(+1.96%)
Dec 16, 2020 33.87 33.95 32.56 33.15 393,279 -0.74(-2.18%)
Dec 15, 2020 33.48 34.13 33.11 33.89 284,276 +0.45(+1.35%)
Dec 14, 2020 33.20 34.10 33.18 33.44 344,497 +0.41(+1.24%)
Dec 11, 2020 34.24 34.27 32.52 33.03 478,900 +0.20(+0.61%)
Dec 10, 2020 32.27 33.00 31.71 32.83 486,864 +0.86(+2.69%)
Dec 09, 2020 31.10 32.29 31.01 31.97 589,250 +1.78(+5.90%)
Dec 08, 2020 28.32 30.28 28.32 30.19 443,106 +1.64(+5.74%)
Dec 07, 2020 28.50 29.18 28.11 28.55 261,970 +0.11(+0.39%)
Dec 04, 2020 27.50 28.49 27.27 28.44 333,200 +1.20(+4.41%)
Dec 03, 2020 26.28 27.40 26.26 27.24 369,159 +1.36(+5.26%)
Dec 02, 2020 26.43 26.77 25.84 25.88 345,665 -0.31(-1.18%)
Dec 01, 2020 25.75 26.38 25.54 26.19 324,707 +0.97(+3.85%)
Nov 30, 2020 26.06 26.17 25.17 25.22 286,343 -1.07(-4.07%)
Nov 27, 2020 25.97 26.45 25.67 26.29 190,100 +0.24(+0.92%)
Nov 25, 2020 25.92 28.00 25.04 26.05 419,300 +1.82(+7.51%)
Nov 24, 2020 24.00 24.58 23.69 24.23 286,449 +0.48(+2.02%)
Nov 23, 2020 23.77 24.00 23.60 23.75 143,728 +0.19(+0.81%)
Nov 20, 2020 23.39 23.62 23.20 23.56 208,800 +0.02(+0.08%)
Nov 19, 2020 23.87 24.00 23.19 23.54 179,080 -0.47(-1.96%)
Nov 18, 2020 24.73 24.92 24.00 24.01 140,473 -0.38(-1.56%)
Nov 17, 2020 24.32 24.59 23.95 24.39 258,643 -0.26(-1.05%)
Nov 16, 2020 23.89 24.98 23.89 24.65 303,837 +1.25(+5.34%)
Nov 13, 2020 23.62 23.65 23.07 23.40 255,000 +0.30(+1.30%)
Nov 12, 2020 23.93 23.93 22.65 23.10 201,890 -1.01(-4.19%)
Nov 11, 2020 24.60 24.60 23.72 24.11 189,515 -0.46(-1.87%)
Nov 10, 2020 23.90 24.92 23.67 24.57 312,024 +0.90(+3.80%)
Nov 09, 2020 24.16 24.80 23.60 23.67 242,310 +0.86(+3.77%)
Nov 06, 2020 23.41 23.41 22.74 22.81 125,600 -0.41(-1.77%)
Nov 05, 2020 22.53 23.61 22.53 23.22 173,296 +0.74(+3.29%)
Nov 04, 2020 22.71 22.77 22.00 22.48 187,656 -0.38(-1.66%)
Nov 03, 2020 22.92 23.14 22.73 22.86 130,754 +0.35(+1.55%)
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.