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 (%)
May 30, 2014 31.52 31.60 31.01 31.35 77,504 -0.03(-0.10%)
May 29, 2014 31.72 31.75 31.20 31.38 71,483 -0.18(-0.57%)
May 28, 2014 31.40 32.09 31.20 31.56 76,676 +0.04(+0.13%)
May 27, 2014 31.36 31.99 31.09 31.52 101,027 +0.33(+1.06%)
May 23, 2014 30.05 31.19 31.19 31.19 95,600 +1.21(+4.04%)
May 22, 2014 29.81 30.13 29.35 29.98 108,821 +0.40(+1.35%)
May 21, 2014 30.00 30.80 28.95 29.58 240,957 -0.42(-1.40%)
May 20, 2014 30.50 30.67 29.21 30.00 173,799 -0.54(-1.77%)
May 19, 2014 30.05 30.71 29.95 30.54 72,830 +0.33(+1.09%)
May 16, 2014 29.87 30.66 29.53 30.21 87,658 +0.26(+0.87%)
May 15, 2014 29.23 30.09 28.60 29.95 156,206 +0.49(+1.66%)
May 14, 2014 30.18 30.29 29.35 29.46 97,265 -0.87(-2.87%)
May 13, 2014 31.33 31.33 30.29 30.33 68,137 -0.97(-3.10%)
May 12, 2014 30.26 31.48 30.26 31.30 100,325 +1.11(+3.68%)
May 09, 2014 29.52 30.24 29.19 30.19 113,353 +0.47(+1.58%)
May 08, 2014 29.91 30.76 29.67 29.72 99,646 -0.33(-1.10%)
May 07, 2014 29.76 30.15 29.41 30.05 101,870 +0.41(+1.38%)
May 06, 2014 30.05 30.33 29.18 29.64 239,622 -0.44(-1.46%)
May 05, 2014 31.08 31.27 30.01 30.08 215,053 -1.28(-4.08%)
May 02, 2014 30.35 31.56 30.11 31.36 130,486 +1.15(+3.81%)
May 01, 2014 30.75 31.11 29.89 30.21 241,503 -0.69(-2.23%)
Apr 30, 2014 30.60 31.05 30.32 30.90 65,396 +0.19(+0.62%)
Apr 29, 2014 31.10 31.30 30.56 30.71 141,926 -0.13(-0.42%)
Apr 28, 2014 30.95 31.42 30.29 30.84 114,491 -0.04(-0.13%)
Apr 25, 2014 31.29 31.36 30.66 30.88 153,497 -0.63(-2.00%)
Apr 24, 2014 31.95 31.95 30.93 31.51 126,444 -0.34(-1.07%)
Apr 23, 2014 32.65 33.00 31.58 31.85 150,886 -0.85(-2.60%)
Apr 22, 2014 33.65 33.72 32.53 32.70 112,644 -0.95(-2.82%)
Apr 21, 2014 33.29 33.91 33.00 33.65 128,859 +0.51(+1.54%)
Apr 17, 2014 32.81 33.14 33.14 33.14 120,600 +0.33(+1.01%)
Apr 16, 2014 33.38 33.68 32.36 32.81 209,067 -0.21(-0.64%)
Apr 15, 2014 32.33 33.24 31.43 33.02 181,854 +0.82(+2.55%)
Apr 14, 2014 32.46 32.62 31.65 32.20 91,974 +0.14(+0.44%)
Apr 11, 2014 31.57 32.69 31.57 32.06 156,897 +0.15(+0.47%)
Apr 10, 2014 33.06 33.46 31.54 31.91 189,592 -1.21(-3.65%)
Apr 09, 2014 32.82 33.23 32.55 33.12 112,471 +0.37(+1.13%)
Apr 08, 2014 32.67 33.28 32.35 32.75 165,624 +0.03(+0.09%)
Apr 07, 2014 32.10 32.94 31.68 32.72 110,589 +0.41(+1.27%)
Apr 04, 2014 33.43 33.43 31.76 32.31 152,818 -0.79(-2.39%)
Apr 03, 2014 33.49 33.73 32.75 33.10 98,150 -0.32(-0.96%)
Apr 02, 2014 33.15 33.52 33.00 33.42 92,187 +0.24(+0.72%)
Apr 01, 2014 32.75 33.25 32.60 33.18 132,721 +0.43(+1.31%)
Mar 31, 2014 32.11 32.93 31.91 32.75 128,919 +0.80(+2.50%)
Mar 28, 2014 32.24 32.77 31.61 31.95 101,193 -0.32(-0.99%)
Mar 27, 2014 31.27 32.35 31.20 32.27 134,255 +1.03(+3.30%)
Mar 26, 2014 32.10 32.41 31.19 31.24 109,884 -0.71(-2.22%)
Mar 25, 2014 32.03 32.36 31.82 31.95 105,277 +0.00(+0.00%)
Mar 24, 2014 32.16 32.30 31.62 31.95 109,378 -0.22(-0.68%)
Mar 21, 2014 33.00 33.00 32.05 32.17 269,928 -0.81(-2.46%)
Mar 20, 2014 33.03 33.55 32.85 32.98 142,995 -0.23(-0.69%)
Mar 19, 2014 33.79 33.86 32.30 33.21 612,765 -0.70(-2.06%)
Mar 18, 2014 33.30 33.92 33.14 33.91 116,136 +0.78(+2.35%)
Mar 17, 2014 32.68 33.74 32.68 33.13 125,796 +0.69(+2.13%)
Mar 14, 2014 32.88 33.14 32.30 32.44 150,923 -0.66(-1.99%)
Mar 13, 2014 35.31 35.31 33.06 33.10 332,948 -2.24(-6.34%)
Mar 12, 2014 34.62 36.05 34.38 35.34 354,740 -4.41(-11.09%)
Mar 11, 2014 39.50 40.06 38.96 39.75 195,476 +0.32(+0.81%)
Mar 10, 2014 39.00 39.47 38.81 39.43 64,347 +0.30(+0.77%)
Mar 07, 2014 39.16 39.40 38.67 39.13 87,177 +0.28(+0.72%)
Mar 06, 2014 38.40 38.85 37.98 38.85 107,219 +0.67(+1.75%)
Mar 05, 2014 37.51 38.24 37.21 38.18 71,532 +0.51(+1.35%)
Mar 04, 2014 37.07 38.16 36.87 37.67 211,419 +1.13(+3.09%)
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.