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 29, 2015 17.31 17.54 17.04 17.35 149,353 -0.06(-0.36%)
May 28, 2015 17.36 17.50 17.15 17.41 127,811 -0.02(-0.10%)
May 27, 2015 17.36 17.65 17.16 17.43 160,882 +0.14(+0.78%)
May 26, 2015 17.00 17.35 16.68 17.29 257,211 +0.24(+1.43%)
May 22, 2015 17.29 17.05 17.05 17.05 175,764 -0.27(-1.56%)
May 21, 2015 17.51 17.72 17.18 17.32 207,414 -0.17(-0.98%)
May 20, 2015 18.28 18.50 17.36 17.49 426,520 -0.81(-4.43%)
May 19, 2015 18.16 18.64 16.85 18.30 531,551 -0.26(-1.41%)
May 18, 2015 18.63 19.00 18.36 18.56 246,968 -0.07(-0.39%)
May 15, 2015 18.49 18.88 18.49 18.63 124,727 +0.16(+0.88%)
May 14, 2015 18.24 18.50 18.02 18.47 108,024 +0.32(+1.79%)
May 13, 2015 18.00 18.22 17.93 18.15 106,043 +0.17(+0.95%)
May 12, 2015 18.07 18.14 17.63 17.98 154,772 -0.17(-0.94%)
May 11, 2015 17.97 18.35 17.96 18.15 121,939 +0.19(+1.05%)
May 08, 2015 18.19 18.19 17.84 17.96 109,703 -0.01(-0.05%)
May 07, 2015 17.62 18.13 17.62 17.97 161,903 +0.30(+1.68%)
May 06, 2015 17.98 18.09 17.59 17.67 168,564 -0.21(-1.16%)
May 05, 2015 18.05 18.28 17.73 17.88 125,594 -0.26(-1.44%)
May 04, 2015 18.21 18.48 18.09 18.14 90,249 -0.03(-0.15%)
May 01, 2015 18.01 18.37 18.01 18.17 114,747 +0.21(+1.15%)
Apr 30, 2015 18.32 18.32 17.95 17.96 167,752 -0.48(-2.59%)
Apr 29, 2015 18.62 18.73 18.42 18.44 92,323 -0.30(-1.59%)
Apr 28, 2015 18.47 19.01 18.47 18.73 195,814 +0.27(+1.46%)
Apr 27, 2015 18.80 19.12 18.44 18.46 268,160 -0.26(-1.39%)
Apr 24, 2015 19.10 19.10 18.70 18.72 124,503 -0.31(-1.61%)
Apr 23, 2015 18.54 19.14 18.35 19.03 149,754 +0.40(+2.13%)
Apr 22, 2015 18.63 18.76 18.21 18.63 86,727 -0.04(-0.19%)
Apr 21, 2015 18.78 18.88 18.63 18.67 176,907 -0.05(-0.29%)
Apr 20, 2015 18.30 18.78 18.30 18.72 235,488 +0.58(+3.18%)
Apr 17, 2015 18.72 18.72 18.05 18.15 196,355 -0.74(-3.91%)
Apr 16, 2015 19.41 19.46 18.79 18.89 106,380 -0.62(-3.19%)
Apr 15, 2015 19.07 19.53 18.96 19.51 274,776 +0.47(+2.46%)
Apr 14, 2015 18.86 19.08 18.77 19.04 121,159 +0.16(+0.86%)
Apr 13, 2015 18.85 18.97 18.75 18.88 130,506 -0.03(-0.14%)
Apr 10, 2015 18.86 18.98 18.75 18.90 211,750 +0.22(+1.16%)
Apr 09, 2015 18.42 18.69 17.93 18.69 170,006 +0.32(+1.77%)
Apr 08, 2015 18.24 18.54 18.15 18.36 205,190 +0.13(+0.69%)
Apr 07, 2015 18.35 18.46 18.09 18.24 111,876 -0.15(-0.83%)
Apr 06, 2015 18.16 18.53 18.16 18.39 100,311 +0.07(+0.39%)
Apr 02, 2015 18.07 18.32 18.32 18.32 66,265 +0.21(+1.19%)
Apr 01, 2015 18.19 18.28 17.71 18.10 220,271 -0.21(-1.12%)
Mar 31, 2015 18.38 18.46 18.06 18.31 191,077 -0.21(-1.16%)
Mar 30, 2015 18.44 18.64 18.19 18.52 306,415 +0.22(+1.22%)
Mar 27, 2015 18.45 18.55 18.16 18.30 310,469 -0.20(-1.06%)
Mar 26, 2015 18.49 18.61 18.32 18.50 213,755 -0.05(-0.29%)
Mar 25, 2015 18.73 18.79 18.43 18.55 107,425 -0.16(-0.86%)
Mar 24, 2015 18.53 18.74 18.28 18.71 72,470 +0.15(+0.82%)
Mar 23, 2015 19.14 19.24 18.54 18.56 215,099 -0.68(-3.53%)
Mar 20, 2015 18.75 19.28 18.60 19.24 491,192 +0.64(+3.42%)
Mar 19, 2015 18.31 18.66 18.26 18.60 266,597 +0.16(+0.87%)
Mar 18, 2015 18.39 18.59 18.12 18.44 191,074 +0.05(+0.29%)
Mar 17, 2015 17.90 18.75 17.89 18.39 247,368 +0.40(+2.24%)
Mar 16, 2015 17.65 18.03 17.55 17.99 190,072 +0.50(+2.87%)
Mar 13, 2015 16.96 17.73 16.83 17.49 236,209 +0.46(+2.68%)
Mar 12, 2015 17.06 17.85 16.63 17.03 311,493 +0.12(+0.69%)
Mar 11, 2015 16.72 17.11 15.13 16.91 863,241 -1.17(-6.48%)
Mar 10, 2015 17.90 18.28 17.56 18.09 236,003 +0.04(+0.25%)
Mar 09, 2015 18.43 18.54 18.01 18.04 106,864 -0.35(-1.90%)
Mar 06, 2015 18.36 18.65 18.30 18.39 130,872 -0.06(-0.34%)
Mar 05, 2015 18.52 18.61 18.26 18.45 149,462 -0.02(-0.10%)
Mar 04, 2015 18.78 18.82 18.38 18.47 79,828 -0.35(-1.85%)
Mar 03, 2015 19.02 19.21 18.82 18.82 174,031 -0.25(-1.31%)
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.