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 (%)
Aug 29, 2014 23.69 23.59 23.59 23.59 85,099 -0.07(-0.30%)
Aug 28, 2014 23.78 23.80 23.41 23.66 72,945 -0.15(-0.63%)
Aug 27, 2014 23.91 24.18 23.75 23.81 103,562 -0.06(-0.26%)
Aug 26, 2014 23.92 24.16 23.66 23.87 116,514 -0.03(-0.11%)
Aug 25, 2014 23.74 23.95 23.18 23.90 131,575 +0.41(+1.73%)
Aug 22, 2014 23.90 24.32 23.45 23.49 134,342 -0.42(-1.74%)
Aug 21, 2014 25.41 25.41 23.71 23.91 280,313 -1.66(-6.51%)
Aug 20, 2014 25.70 25.92 24.33 25.57 257,452 -0.97(-3.67%)
Aug 19, 2014 26.78 26.78 26.44 26.55 132,529 -0.14(-0.53%)
Aug 18, 2014 26.68 27.20 26.38 26.69 104,890 +0.39(+1.48%)
Aug 15, 2014 26.40 26.40 25.70 26.30 128,486 +0.20(+0.78%)
Aug 14, 2014 26.02 26.24 25.90 26.09 50,831 +0.15(+0.56%)
Aug 13, 2014 25.96 26.03 25.96 25.95 99,923 +0.15(+0.60%)
Aug 12, 2014 25.96 26.13 25.50 25.79 79,454 -0.35(-1.35%)
Aug 11, 2014 25.98 26.36 25.83 26.15 52,353 +0.35(+1.34%)
Aug 08, 2014 25.24 25.91 25.21 25.80 53,821 +0.54(+2.14%)
Aug 07, 2014 25.37 25.88 24.95 25.26 59,947 -0.03(-0.10%)
Aug 06, 2014 25.00 25.55 25.00 25.29 106,902 +0.06(+0.25%)
Aug 05, 2014 24.94 25.46 24.68 25.23 63,583 +0.24(+0.96%)
Aug 04, 2014 24.78 25.01 24.23 24.99 101,114 +0.40(+1.62%)
Aug 01, 2014 24.75 24.89 24.17 24.59 98,464 -0.07(-0.29%)
Jul 31, 2014 25.13 25.59 24.55 24.66 127,137 -0.65(-2.59%)
Jul 30, 2014 25.92 25.92 25.23 25.32 83,066 -0.32(-1.24%)
Jul 29, 2014 25.77 26.07 25.55 25.63 67,789 -0.19(-0.75%)
Jul 28, 2014 26.03 26.03 25.55 25.83 74,361 -0.12(-0.48%)
Jul 25, 2014 25.83 26.31 25.76 25.95 110,899 -0.18(-0.68%)
Jul 24, 2014 26.14 26.39 26.02 26.13 136,734 -0.02(-0.07%)
Jul 23, 2014 26.28 26.28 26.01 26.15 72,952 -0.14(-0.54%)
Jul 22, 2014 26.65 26.65 26.12 26.29 75,233 -0.10(-0.37%)
Jul 21, 2014 26.47 26.70 25.99 26.39 89,191 -0.28(-1.06%)
Jul 18, 2014 26.09 26.91 26.09 26.67 109,083 +0.48(+1.82%)
Jul 17, 2014 26.64 26.94 26.16 26.19 135,405 -0.75(-2.79%)
Jul 16, 2014 27.19 27.32 26.64 26.94 124,114 -0.05(-0.20%)
Jul 15, 2014 27.78 27.78 26.82 27.00 156,079 -0.77(-2.77%)
Jul 14, 2014 28.08 28.08 27.73 27.77 77,200 +0.08(+0.29%)
Jul 11, 2014 27.85 28.17 27.61 27.69 120,039 -0.27(-0.95%)
Jul 10, 2014 27.12 28.12 26.84 27.95 157,019 +0.25(+0.89%)
Jul 09, 2014 28.07 28.12 27.55 27.70 89,283 -0.21(-0.77%)
Jul 08, 2014 28.39 28.39 27.76 27.92 117,561 -0.59(-2.07%)
Jul 07, 2014 29.42 29.44 28.39 28.51 106,762 -0.91(-3.09%)
Jul 03, 2014 29.01 29.42 29.42 29.42 44,352 +0.47(+1.61%)
Jul 02, 2014 29.30 29.77 28.81 28.95 108,129 -0.47(-1.59%)
Jul 01, 2014 29.29 30.18 29.05 29.42 167,299 +0.20(+0.69%)
Jun 30, 2014 29.42 29.70 28.99 29.21 131,714 -0.37(-1.25%)
Jun 27, 2014 28.76 29.95 28.76 29.59 223,739 +0.57(+1.98%)
Jun 26, 2014 29.57 29.57 28.70 29.01 97,945 -0.51(-1.73%)
Jun 25, 2014 29.08 29.55 28.92 29.52 103,756 +0.19(+0.63%)
Jun 24, 2014 28.84 29.71 28.82 29.34 131,737 +0.38(+1.31%)
Jun 23, 2014 29.85 29.94 28.90 28.96 121,380 -0.73(-2.46%)
Jun 20, 2014 30.02 30.24 29.69 29.69 221,513 -0.14(-0.47%)
Jun 19, 2014 30.28 30.47 29.70 29.83 98,397 -0.51(-1.69%)
Jun 18, 2014 29.94 30.43 29.80 30.34 146,800 +0.38(+1.26%)
Jun 17, 2014 29.20 29.96 29.07 29.96 145,942 +0.83(+2.84%)
Jun 16, 2014 28.90 29.29 28.46 29.14 124,764 +0.26(+0.92%)
Jun 13, 2014 28.98 29.08 28.65 28.87 107,607 +0.04(+0.15%)
Jun 12, 2014 28.95 28.95 28.55 28.83 107,700 -0.11(-0.40%)
Jun 11, 2014 29.28 29.29 28.71 28.94 114,671 -0.34(-1.17%)
Jun 10, 2014 29.21 29.38 28.92 29.29 87,875 +0.16(+0.54%)
Jun 06, 2014 28.52 29.28 28.27 29.13 137,788 +0.73(+2.58%)
Jun 05, 2014 27.35 28.44 27.11 28.40 158,250 +1.15(+4.21%)
Jun 04, 2014 26.91 27.43 26.69 27.25 156,341 +0.26(+0.95%)
Jun 03, 2014 27.04 27.24 26.58 26.99 99,913 -0.22(-0.81%)
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.