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 (%)
Feb 29, 2008 30.30 30.84 29.20 29.28 115,024 -1.45(-4.72%)
Feb 28, 2008 31.79 32.00 30.44 30.73 94,178 -1.36(-4.24%)
Feb 27, 2008 30.26 32.10 30.13 32.09 126,928 +1.60(+5.25%)
Feb 26, 2008 30.45 30.91 30.23 30.49 103,857 +0.04(+0.13%)
Feb 25, 2008 30.50 30.79 29.56 30.45 82,195 +0.01(+0.03%)
Feb 22, 2008 30.05 30.55 29.42 30.44 96,907 +0.38(+1.26%)
Feb 21, 2008 31.25 32.02 29.93 30.06 98,853 -0.91(-2.94%)
Feb 20, 2008 30.96 31.63 30.73 30.97 95,285 -0.21(-0.67%)
Feb 19, 2008 31.28 32.29 30.78 31.18 125,860 +0.25(+0.81%)
Feb 18, 2008 31.24 31.65 29.92 30.93 209,717 +0.00(+0.00%)
Feb 15, 2008 31.24 31.65 29.92 30.93 209,717 -0.54(-1.72%)
Feb 14, 2008 32.61 32.80 31.42 31.47 104,616 -1.07(-3.29%)
Feb 13, 2008 30.28 32.73 30.22 32.54 135,655 +2.61(+8.72%)
Feb 12, 2008 30.17 30.79 29.46 29.93 74,374 -0.07(-0.23%)
Feb 11, 2008 30.01 30.28 29.42 30.00 67,215 +0.03(+0.10%)
Feb 08, 2008 30.43 30.57 29.33 29.97 100,659 +0.02(+0.07%)
Feb 07, 2008 29.75 30.70 29.44 29.95 61,226 -0.02(-0.07%)
Feb 06, 2008 29.93 30.94 29.75 29.97 69,237 +0.34(+1.15%)
Feb 05, 2008 31.25 31.61 29.56 29.63 116,323 -2.38(-7.44%)
Feb 04, 2008 31.75 32.54 30.57 32.01 106,455 +0.24(+0.76%)
Feb 01, 2008 30.20 31.78 30.07 31.77 131,683 +1.75(+5.83%)
Jan 31, 2008 28.02 30.66 27.57 30.02 223,981 +1.76(+6.23%)
Jan 30, 2008 29.44 29.78 28.15 28.26 98,022 -1.45(-4.88%)
Jan 29, 2008 30.19 30.28 28.87 29.71 105,077 -0.35(-1.16%)
Jan 28, 2008 29.14 30.70 28.06 30.06 315,618 -2.09(-6.50%)
Jan 25, 2008 32.60 33.05 31.80 32.15 87,524 +0.08(+0.25%)
Jan 24, 2008 33.87 34.81 31.94 32.07 109,731 -1.96(-5.76%)
Jan 23, 2008 31.34 34.52 31.02 34.03 125,347 +2.23(+7.01%)
Jan 22, 2008 30.12 32.60 29.64 31.80 104,543 +0.92(+2.98%)
Jan 21, 2008 31.85 32.76 30.81 30.88 127,715 +0.00(+0.00%)
Jan 18, 2008 31.85 32.76 30.81 30.88 127,715 -0.75(-2.37%)
Jan 17, 2008 34.20 34.90 31.61 31.63 85,180 -2.48(-7.27%)
Jan 16, 2008 32.93 35.00 32.63 34.11 100,640 +1.12(+3.39%)
Jan 15, 2008 33.05 33.67 32.58 32.99 77,603 -0.57(-1.70%)
Jan 14, 2008 33.36 33.98 32.28 33.56 93,555 +0.54(+1.64%)
Jan 11, 2008 34.30 34.69 32.65 33.02 80,958 -1.51(-4.37%)
Jan 10, 2008 35.31 35.31 34.29 34.53 171,831 -1.27(-3.55%)
Jan 09, 2008 33.63 35.85 33.34 35.80 120,986 +2.00(+5.92%)
Jan 08, 2008 35.26 35.95 33.80 33.80 108,609 -1.39(-3.95%)
Jan 07, 2008 34.87 35.95 33.97 35.19 104,956 +0.55(+1.59%)
Jan 04, 2008 35.66 36.24 34.64 34.64 89,680 -1.41(-3.91%)
Jan 03, 2008 37.38 37.62 35.95 36.05 77,226 -1.18(-3.17%)
Jan 02, 2008 38.25 38.96 36.99 37.23 81,203 -1.16(-3.02%)
Jan 01, 2008 38.31 39.26 37.80 38.39 54,385 +0.00(+0.00%)
Dec 31, 2007 38.31 39.26 37.80 38.39 54,385 -0.41(-1.06%)
Dec 28, 2007 38.36 39.12 37.81 38.80 81,278 +0.83(+2.19%)
Dec 27, 2007 38.99 39.61 37.86 37.97 65,813 -0.96(-2.47%)
Dec 26, 2007 39.77 40.25 38.66 38.93 118,665 -1.35(-3.35%)
Dec 24, 2007 38.61 40.42 38.00 40.28 43,451 +1.54(+3.98%)
Dec 21, 2007 37.66 38.94 36.70 38.74 251,310 +1.74(+4.70%)
Dec 20, 2007 36.29 37.33 35.53 37.00 135,877 +1.23(+3.44%)
Dec 19, 2007 35.21 36.19 34.63 35.77 75,169 +0.53(+1.50%)
Dec 18, 2007 33.85 35.35 33.24 35.24 69,618 +1.87(+5.60%)
Dec 17, 2007 33.05 34.89 32.80 33.37 82,420 +0.05(+0.15%)
Dec 14, 2007 34.00 34.64 33.12 33.32 84,851 -1.17(-3.39%)
Dec 13, 2007 34.66 35.08 34.09 34.49 50,708 -0.50(-1.43%)
Dec 12, 2007 35.43 36.28 33.96 34.99 71,858 +0.69(+2.01%)
Dec 11, 2007 35.80 36.81 34.26 34.30 88,924 -1.24(-3.49%)
Dec 10, 2007 36.66 37.16 35.34 35.54 60,577 -0.96(-2.63%)
Dec 07, 2007 35.96 37.52 35.17 36.50 87,847 +0.71(+1.98%)
Dec 06, 2007 33.57 35.95 33.57 35.79 101,840 +2.20(+6.55%)
Dec 05, 2007 34.93 34.93 33.32 33.59 51,543 -0.75(-2.18%)
Dec 04, 2007 32.96 34.54 32.13 34.34 91,009 +1.21(+3.65%)
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.