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 (%)
Dec 30, 2005 23.41 23.49 23.02 23.06 77,222 -0.31(-1.33%)
Dec 29, 2005 23.82 23.82 23.22 23.37 62,731 -0.28(-1.18%)
Dec 28, 2005 23.17 23.81 22.78 23.65 64,941 +0.44(+1.89%)
Dec 27, 2005 23.77 24.34 22.98 23.21 125,378 -0.56(-2.35%)
Dec 23, 2005 24.26 24.26 23.72 23.77 38,351 -0.32(-1.33%)
Dec 22, 2005 24.27 24.30 23.92 24.09 79,571 +0.06(+0.27%)
Dec 21, 2005 23.92 24.53 23.86 24.02 85,518 -0.02(-0.10%)
Dec 20, 2005 24.99 24.99 24.05 24.05 111,604 -0.73(-2.94%)
Dec 19, 2005 25.84 25.84 24.57 24.77 70,265 -0.79(-3.09%)
Dec 16, 2005 25.49 26.00 25.39 25.57 178,729 +0.15(+0.60%)
Dec 15, 2005 26.13 26.19 24.89 25.41 85,108 -0.52(-2.00%)
Dec 14, 2005 25.53 26.32 25.41 25.93 139,786 +0.53(+2.08%)
Dec 13, 2005 24.73 25.44 24.47 25.41 85,997 +0.30(+1.18%)
Dec 12, 2005 25.53 25.71 25.06 25.11 52,755 -0.34(-1.35%)
Dec 09, 2005 25.17 25.53 24.96 25.45 66,255 +0.50(+1.99%)
Dec 08, 2005 24.79 25.24 24.61 24.96 76,075 -0.26(-1.05%)
Dec 07, 2005 25.37 25.41 25.04 25.22 74,656 -0.07(-0.28%)
Dec 06, 2005 25.25 25.47 25.07 25.29 93,561 -0.03(-0.13%)
Dec 05, 2005 25.43 25.55 24.97 25.33 55,484 +0.03(+0.13%)
Dec 02, 2005 25.47 25.65 24.94 25.29 64,980 -0.18(-0.69%)
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.