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 (%)
Oct 29, 2004 22.61 23.00 22.50 22.56 55,700 -0.44(-1.91%)
Oct 28, 2004 22.50 23.39 22.50 23.00 59,700 +0.07(+0.31%)
Oct 27, 2004 23.39 23.39 22.70 22.93 55,200 +0.17(+0.75%)
Oct 26, 2004 23.14 23.38 22.23 22.76 72,000 -0.31(-1.34%)
Oct 25, 2004 22.90 23.42 22.01 23.07 107,300 +0.91(+4.11%)
Oct 22, 2004 23.68 23.68 22.01 22.16 139,800 -1.10(-4.73%)
Oct 21, 2004 23.63 23.89 23.11 23.26 168,400 +0.26(+1.13%)
Oct 20, 2004 22.00 23.10 21.34 23.00 114,400 +1.17(+5.36%)
Oct 19, 2004 21.50 22.25 21.18 21.83 127,400 +1.57(+7.75%)
Oct 18, 2004 21.40 21.40 19.26 20.26 166,300 -0.20(-1.00%)
Oct 15, 2004 20.41 20.88 20.14 20.46 53,400 +0.27(+1.34%)
Oct 14, 2004 21.03 21.21 20.08 20.19 92,500 -0.74(-3.54%)
Oct 13, 2004 22.36 22.64 20.63 20.93 110,200 -1.51(-6.71%)
Oct 12, 2004 22.38 22.52 22.25 22.44 35,700 -0.27(-1.19%)
Oct 11, 2004 22.75 22.75 22.39 22.71 28,300 +0.16(+0.73%)
Oct 08, 2004 22.85 22.89 22.50 22.55 23,100 -0.11(-0.51%)
Oct 07, 2004 22.25 23.00 22.25 22.66 26,800 +0.16(+0.71%)
Oct 06, 2004 22.75 22.75 22.37 22.50 53,500 -0.32(-1.42%)
Oct 05, 2004 22.92 22.92 22.65 22.82 52,000 +0.15(+0.66%)
Oct 04, 2004 22.22 22.85 22.22 22.68 59,900 +0.35(+1.57%)
Oct 01, 2004 22.35 22.38 22.01 22.32 26,900 +0.10(+0.45%)
Sep 30, 2004 22.25 22.50 22.02 22.23 37,100 -0.02(-0.11%)
Sep 29, 2004 22.02 22.25 21.90 22.25 42,200 +0.25(+1.14%)
Sep 28, 2004 21.50 22.02 21.41 22.00 36,700 +0.50(+2.35%)
Sep 27, 2004 21.99 22.00 21.50 21.50 21,400 -0.39(-1.78%)
Sep 24, 2004 22.23 22.23 21.80 21.89 11,700 -0.12(-0.55%)
Sep 23, 2004 22.27 22.27 22.00 22.00 46,500 -0.23(-1.06%)
Sep 22, 2004 22.21 22.34 21.41 22.24 49,300 +0.34(+1.58%)
Sep 21, 2004 21.02 21.98 21.02 21.89 51,700 +0.77(+3.67%)
Sep 20, 2004 21.55 21.63 21.12 21.12 31,500 -0.39(-1.84%)
Sep 17, 2004 21.95 22.24 21.00 21.52 42,900 -0.27(-1.22%)
Sep 16, 2004 21.65 21.89 21.00 21.78 29,700 +0.34(+1.59%)
Sep 15, 2004 21.60 21.95 20.78 21.44 96,200 -0.29(-1.33%)
Sep 14, 2004 21.82 21.82 21.40 21.73 23,400 +0.00(+0.00%)
Sep 13, 2004 21.68 22.00 21.62 21.73 48,000 -0.02(-0.07%)
Sep 10, 2004 21.82 21.82 21.50 21.75 24,600 +0.04(+0.16%)
Sep 09, 2004 21.42 22.00 21.15 21.71 67,000 +0.46(+2.16%)
Sep 08, 2004 20.96 21.38 20.75 21.25 42,510 +0.43(+2.04%)
Sep 07, 2004 20.89 21.23 20.58 20.82 68,965 +0.00(+0.02%)
Sep 03, 2004 21.00 21.00 20.57 20.82 25,400 -0.05(-0.26%)
Sep 02, 2004 20.81 21.07 20.75 20.88 36,000 +0.16(+0.80%)
Sep 01, 2004 20.84 21.32 20.50 20.71 49,800 +0.21(+1.02%)
Aug 31, 2004 20.70 20.75 20.12 20.50 38,000 +0.14(+0.71%)
Aug 30, 2004 20.70 21.11 20.16 20.36 75,600 -0.05(-0.25%)
Aug 27, 2004 19.50 20.42 19.50 20.41 26,300 +0.57(+2.87%)
Aug 26, 2004 19.55 20.00 19.55 19.84 38,300 +0.21(+1.07%)
Aug 25, 2004 19.75 19.75 19.43 19.62 43,400 +0.00(+0.00%)
Aug 24, 2004 19.50 19.62 19.50 19.62 45,500 +0.23(+1.21%)
Aug 23, 2004 19.73 19.75 18.99 19.39 35,600 -0.20(-1.05%)
Aug 20, 2004 18.16 19.75 18.08 19.59 78,200 +1.64(+9.16%)
Aug 19, 2004 20.25 20.25 17.41 17.95 78,900 -1.66(-8.44%)
Aug 18, 2004 19.69 19.99 19.33 19.61 29,451 +0.27(+1.40%)
Aug 17, 2004 19.45 20.12 19.25 19.34 19,500 +0.16(+0.83%)
Aug 16, 2004 18.75 19.40 18.27 19.18 30,400 +0.70(+3.76%)
Aug 13, 2004 18.68 18.73 18.30 18.48 14,800 -0.18(-0.99%)
Aug 12, 2004 18.77 18.91 18.59 18.66 22,600 -0.29(-1.50%)
Aug 11, 2004 19.20 19.20 18.68 18.95 15,200 -0.18(-0.92%)
Aug 10, 2004 18.81 19.13 18.72 19.12 22,400 +0.18(+0.92%)
Aug 09, 2004 18.77 19.15 18.55 18.95 19,933 +0.29(+1.53%)
Aug 06, 2004 18.95 19.15 18.55 18.66 23,800 -0.62(-3.21%)
Aug 05, 2004 19.97 19.97 19.29 19.29 13,500 -0.49(-2.48%)
Aug 04, 2004 20.11 20.11 19.18 19.77 29,800 +0.01(+0.05%)
Aug 03, 2004 19.75 20.07 19.65 19.77 48,882 +0.02(+0.10%)
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.