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 (%)
Sep 30, 2005 24.75 24.75 23.17 23.38 201,895 -1.25(-5.09%)
Sep 29, 2005 24.14 24.65 23.68 24.63 177,411 +0.67(+2.80%)
Sep 28, 2005 23.84 24.13 23.66 23.96 159,818 +0.00(+0.00%)
Sep 27, 2005 23.50 23.97 23.02 23.96 164,872 +0.58(+2.50%)
Sep 26, 2005 23.26 23.72 23.02 23.38 212,339 +0.35(+1.53%)
Sep 23, 2005 23.02 23.54 22.11 23.02 194,422 +0.81(+3.63%)
Sep 22, 2005 22.22 22.60 21.54 22.22 126,932 +0.45(+2.06%)
Sep 21, 2005 22.33 22.46 21.75 21.77 130,250 -0.39(-1.77%)
Sep 20, 2005 22.03 22.52 21.79 22.16 218,083 +0.17(+0.76%)
Sep 19, 2005 22.15 22.37 21.59 21.99 339,911 -0.14(-0.65%)
Sep 16, 2005 21.47 22.25 21.39 22.14 437,034 +0.83(+3.90%)
Sep 15, 2005 21.52 21.74 21.05 21.31 153,894 -0.21(-0.97%)
Sep 14, 2005 21.34 21.70 21.10 21.51 163,417 +0.18(+0.86%)
Sep 13, 2005 21.42 21.52 20.87 21.33 71,276 -0.23(-1.07%)
Sep 12, 2005 21.14 21.58 20.92 21.56 141,534 +0.35(+1.66%)
Sep 09, 2005 20.96 21.22 20.73 21.21 118,819 +0.42(+2.00%)
Sep 08, 2005 21.07 21.22 20.78 20.79 53,980 -0.38(-1.81%)
Sep 07, 2005 20.89 21.41 20.54 21.18 117,269 +0.26(+1.26%)
Sep 06, 2005 20.53 20.95 20.38 20.91 103,667 +0.42(+2.07%)
Sep 02, 2005 20.92 21.23 20.38 20.49 72,679 -0.35(-1.69%)
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.