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 (%)
Jun 30, 2004 17.50 18.00 17.50 17.77 27,300 +0.12(+0.65%)
Jun 29, 2004 18.00 18.23 17.53 17.65 19,900 -0.02(-0.08%)
Jun 28, 2004 17.46 17.91 17.22 17.66 14,700 -0.23(-1.26%)
Jun 25, 2004 17.73 17.93 17.21 17.89 43,700 +0.25(+1.45%)
Jun 24, 2004 17.75 17.75 17.12 17.64 13,000 +0.07(+0.40%)
Jun 23, 2004 17.45 17.70 17.23 17.57 31,100 -0.33(-1.87%)
Jun 22, 2004 17.65 17.90 17.36 17.90 25,000 +0.14(+0.79%)
Jun 21, 2004 17.55 18.00 17.55 17.76 20,300 -0.08(-0.45%)
Jun 18, 2004 17.38 17.97 17.38 17.84 34,500 +0.32(+1.86%)
Jun 17, 2004 17.86 17.86 17.43 17.52 9,500 -0.04(-0.26%)
Jun 16, 2004 17.34 18.12 17.34 17.56 48,400 +0.35(+2.03%)
Jun 15, 2004 17.09 17.26 17.00 17.21 17,400 +0.31(+1.83%)
Jun 14, 2004 17.25 17.25 16.90 16.90 16,400 +0.01(+0.06%)
Jun 10, 2004 16.50 17.14 16.50 16.89 21,000 +0.23(+1.41%)
Jun 09, 2004 16.90 17.02 16.50 16.66 10,900 -0.16(-0.98%)
Jun 08, 2004 16.95 16.95 16.70 16.82 18,200 -0.12(-0.74%)
Jun 07, 2004 16.53 17.05 16.52 16.95 17,800 +0.52(+3.20%)
Jun 04, 2004 16.18 16.52 16.18 16.42 6,800 +0.20(+1.20%)
Jun 03, 2004 15.96 16.44 15.91 16.23 25,200 -0.21(-1.28%)
Jun 02, 2004 16.09 16.45 15.92 16.43 25,200 +0.43(+2.72%)
Jun 01, 2004 15.96 16.48 15.96 16.00 20,000 +0.11(+0.69%)
May 28, 2004 16.09 16.34 15.82 15.89 84,700 -0.11(-0.72%)
May 27, 2004 16.07 16.07 15.88 16.00 55,600 +0.08(+0.53%)
May 26, 2004 16.49 16.49 15.75 15.92 53,100 -0.44(-2.72%)
May 25, 2004 15.60 16.49 15.36 16.36 38,100 +0.86(+5.55%)
May 24, 2004 15.93 16.00 15.51 15.51 19,100 -0.49(-3.09%)
May 21, 2004 15.83 16.00 15.54 16.00 8,700 +0.41(+2.66%)
May 20, 2004 15.12 15.59 15.00 15.59 34,900 +0.75(+5.02%)
May 19, 2004 13.38 14.99 13.38 14.84 91,100 +1.47(+10.99%)
May 18, 2004 13.15 13.38 13.10 13.37 9,400 +0.03(+0.22%)
May 17, 2004 13.79 13.79 13.10 13.34 29,600 -0.16(-1.19%)
May 14, 2004 13.64 13.87 13.50 13.50 8,100 -0.19(-1.35%)
May 13, 2004 13.35 13.84 13.24 13.69 19,400 +0.33(+2.43%)
May 12, 2004 14.00 14.05 13.08 13.36 92,000 -0.61(-4.37%)
May 11, 2004 14.41 14.41 13.97 13.97 50,500 -0.60(-4.12%)
May 10, 2004 15.64 15.65 14.00 14.57 80,500 -1.08(-6.90%)
May 07, 2004 15.61 15.95 15.55 15.65 12,100 +0.03(+0.16%)
May 06, 2004 16.23 16.23 15.18 15.62 15,900 -0.61(-3.79%)
May 05, 2004 16.29 16.38 16.09 16.24 7,000 +0.07(+0.46%)
May 04, 2004 16.35 16.36 16.00 16.16 4,200 +0.11(+0.69%)
May 03, 2004 16.61 16.61 16.05 16.05 8,700 -0.20(-1.20%)
Apr 30, 2004 16.00 16.99 16.00 16.25 18,000 +0.25(+1.56%)
Apr 29, 2004 15.75 16.19 15.75 16.00 20,400 -0.54(-3.24%)
Apr 28, 2004 16.82 16.88 16.38 16.54 14,500 -0.28(-1.67%)
Apr 27, 2004 17.17 17.17 16.22 16.82 15,900 +0.03(+0.15%)
Apr 26, 2004 16.17 17.02 16.17 16.79 29,900 +0.52(+3.23%)
Apr 23, 2004 16.48 16.50 16.25 16.27 6,300 -0.21(-1.27%)
Apr 22, 2004 16.23 16.50 16.18 16.48 9,300 +0.43(+2.65%)
Apr 21, 2004 16.08 16.10 16.00 16.05 5,600 -0.16(-1.02%)
Apr 20, 2004 16.50 16.50 16.07 16.21 12,300 -0.09(-0.52%)
Apr 19, 2004 16.16 16.30 16.05 16.30 20,000 +0.10(+0.62%)
Apr 16, 2004 16.25 16.25 16.12 16.20 14,600 -0.03(-0.18%)
Apr 15, 2004 16.26 16.58 16.05 16.23 20,800 -0.03(-0.18%)
Apr 14, 2004 15.99 16.26 15.99 16.26 20,100 +0.18(+1.09%)
Apr 13, 2004 16.25 16.41 15.91 16.09 27,400 -0.16(-1.02%)
Apr 12, 2004 15.90 16.25 15.88 16.25 10,500 +0.27(+1.69%)
Apr 08, 2004 15.84 16.14 15.84 15.98 5,000 +0.00(+0.00%)
Apr 07, 2004 15.96 16.56 15.75 15.98 25,500 -0.04(-0.22%)
Apr 06, 2004 16.57 17.18 16.00 16.02 25,900 -0.80(-4.79%)
Apr 05, 2004 15.78 16.85 15.77 16.82 35,500 +1.07(+6.79%)
Apr 02, 2004 15.75 15.75 15.53 15.75 11,800 +0.05(+0.32%)
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.