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 (%)
Jul 30, 2021 58.50 58.66 58.24 58.25 392,298 -0.34(-0.58%)
Jul 29, 2021 58.78 58.92 58.55 58.59 140,550 +0.02(+0.03%)
Jul 28, 2021 58.53 58.98 58.46 58.57 284,830 +0.16(+0.27%)
Jul 27, 2021 58.33 58.47 57.96 58.41 281,517 +0.01(+0.02%)
Jul 26, 2021 58.66 59.17 58.34 58.40 428,631 -0.28(-0.48%)
Jul 23, 2021 59.19 59.20 58.33 58.68 452,781 -0.31(-0.53%)
Jul 22, 2021 59.00 59.10 58.72 58.99 570,643 -0.41(-0.69%)
Jul 21, 2021 58.03 59.59 58.00 59.40 821,260 +1.42(+2.45%)
Jul 20, 2021 57.50 58.25 57.50 57.98 1,260,872 +0.81(+1.42%)
Jul 19, 2021 56.87 57.27 56.50 57.17 901,107 +0.00(+0.00%)
Jul 16, 2021 57.32 57.32 57.13 57.17 311,122 +0.06(+0.11%)
Jul 15, 2021 57.36 57.39 57.01 57.11 624,377 -0.22(-0.38%)
Jul 14, 2021 57.48 57.70 57.27 57.33 497,809 -0.10(-0.17%)
Jul 13, 2021 57.45 57.75 57.36 57.43 354,786 -0.05(-0.09%)
Jul 12, 2021 57.70 57.94 57.30 57.48 430,289 -0.27(-0.47%)
Jul 09, 2021 57.58 57.89 57.53 57.75 306,178 +0.19(+0.33%)
Jul 08, 2021 57.14 57.57 57.06 57.56 544,753 +0.24(+0.42%)
Jul 07, 2021 57.42 57.55 57.28 57.32 736,480 -0.18(-0.31%)
Jul 06, 2021 57.50 57.65 57.23 57.50 758,315 +0.10(+0.17%)
Jul 02, 2021 57.70 57.75 57.34 57.40 642,068 -0.26(-0.45%)
Jul 01, 2021 57.75 57.94 57.35 57.66 536,626 -0.19(-0.33%)
Jun 30, 2021 57.42 57.95 57.22 57.85 1,340,599 +0.45(+0.78%)
Jun 29, 2021 57.81 57.81 57.23 57.40 787,173 -0.35(-0.61%)
Jun 28, 2021 57.76 57.87 57.44 57.75 482,088 +0.08(+0.14%)
Jun 25, 2021 57.66 58.58 57.40 57.67 1,970,786 -0.10(-0.17%)
Jun 24, 2021 57.94 58.08 57.42 57.77 1,046,380 -0.29(-0.50%)
Jun 23, 2021 57.75 58.30 57.71 58.06 1,921,651 +0.24(+0.42%)
Jun 22, 2021 57.61 57.95 57.55 57.82 2,673,495 +0.17(+0.29%)
Jun 21, 2021 57.70 57.91 57.57 57.65 7,858,938 +19.03(+49.27%)
Jun 18, 2021 40.00 40.25 38.52 38.62 483,020 -2.18(-5.34%)
Jun 17, 2021 42.64 42.73 40.42 40.80 249,830 -1.92(-4.49%)
Jun 16, 2021 42.74 42.93 41.86 42.72 171,000 -0.16(-0.37%)
Jun 15, 2021 43.14 43.33 42.43 42.88 215,290 -0.11(-0.26%)
Jun 14, 2021 43.38 43.69 42.93 42.99 147,126 -0.48(-1.10%)
Jun 11, 2021 43.12 43.59 42.70 43.47 136,031 +0.43(+1.00%)
Jun 10, 2021 44.51 45.29 42.91 43.04 210,991 -1.57(-3.52%)
Jun 09, 2021 45.66 45.71 44.44 44.61 122,353 -0.89(-1.96%)
Jun 08, 2021 45.73 45.99 44.84 45.50 111,278 -0.18(-0.39%)
Jun 07, 2021 45.64 45.81 44.94 45.68 117,597 +0.43(+0.95%)
Jun 04, 2021 44.72 45.26 44.38 45.25 79,918 +0.73(+1.64%)
Jun 03, 2021 44.65 44.82 44.09 44.52 133,752 -0.39(-0.87%)
Jun 02, 2021 45.48 45.56 44.83 44.91 236,128 -0.20(-0.44%)
Jun 01, 2021 44.80 45.22 44.56 45.11 183,384 +0.98(+2.22%)
May 28, 2021 44.75 44.75 43.69 44.13 143,540 -0.36(-0.81%)
May 27, 2021 44.58 44.83 44.17 44.49 191,059 +0.58(+1.32%)
May 26, 2021 43.81 44.48 43.67 43.91 232,937 +0.21(+0.48%)
May 25, 2021 43.15 44.39 43.15 43.70 266,777 +0.52(+1.20%)
May 24, 2021 43.22 43.63 42.78 43.18 158,676 +0.27(+0.63%)
May 21, 2021 43.15 43.26 42.36 42.91 205,923 +0.31(+0.73%)
May 20, 2021 43.92 43.92 42.48 42.60 251,114 -1.34(-3.05%)
May 19, 2021 44.01 44.39 43.03 43.94 293,005 -1.15(-2.55%)
May 18, 2021 46.00 47.43 43.20 45.09 849,214 +2.84(+6.72%)
May 17, 2021 41.08 42.39 40.45 42.25 319,533 +1.04(+2.52%)
May 14, 2021 40.48 41.35 40.11 41.21 123,628 +1.02(+2.54%)
May 13, 2021 38.49 40.56 38.49 40.19 200,023 +1.93(+5.04%)
May 12, 2021 39.80 40.17 38.05 38.26 165,236 -2.09(-5.18%)
May 11, 2021 39.83 40.88 39.65 40.35 140,317 -1.33(-3.19%)
May 10, 2021 42.23 42.41 41.44 41.68 268,788 -0.80(-1.88%)
May 07, 2021 41.69 42.51 40.76 42.48 174,587 +0.74(+1.77%)
May 06, 2021 40.42 41.82 40.12 41.74 171,690 +1.18(+2.91%)
May 05, 2021 40.74 40.88 39.82 40.56 148,609 +0.14(+0.35%)
May 04, 2021 40.72 41.28 39.83 40.42 169,796 -0.85(-2.06%)
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.