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 (%)
Oct 31, 2014 22.81 23.10 21.85 22.56 216,674 +0.30(+1.36%)
Oct 30, 2014 22.11 22.32 22.01 22.25 143,277 +0.06(+0.28%)
Oct 29, 2014 22.19 22.34 22.09 22.19 141,152 -0.04(-0.16%)
Oct 28, 2014 21.77 22.25 21.71 22.23 247,611 +0.50(+2.29%)
Oct 27, 2014 21.89 22.00 22.00 21.73 87,765 -0.27(-1.21%)
Oct 24, 2014 22.02 22.15 21.81 22.00 117,690 -0.08(-0.36%)
Oct 23, 2014 21.99 22.25 21.75 22.08 163,862 +0.27(+1.22%)
Oct 22, 2014 22.38 22.44 21.69 21.81 192,368 -0.58(-2.58%)
Oct 21, 2014 22.31 22.49 22.01 22.39 107,811 +0.28(+1.29%)
Oct 20, 2014 21.80 22.11 21.35 22.10 195,356 +0.17(+0.77%)
Oct 17, 2014 22.19 22.24 21.65 21.93 180,688 +0.08(+0.37%)
Oct 16, 2014 21.20 22.01 21.20 21.85 171,870 +0.37(+1.74%)
Oct 15, 2014 20.59 21.53 20.57 21.48 208,004 +0.59(+2.81%)
Oct 14, 2014 20.83 21.39 20.40 20.89 217,740 +0.33(+1.60%)
Oct 13, 2014 20.05 21.03 20.03 20.56 174,551 +0.47(+2.35%)
Oct 10, 2014 20.07 20.48 19.69 20.09 218,890 -0.12(-0.57%)
Oct 09, 2014 21.27 21.27 20.13 20.21 208,432 -1.07(-5.02%)
Oct 08, 2014 20.50 21.45 20.07 21.28 214,040 +0.77(+3.78%)
Oct 07, 2014 20.93 20.93 20.45 20.50 149,064 -0.54(-2.57%)
Oct 06, 2014 21.58 21.68 20.72 21.04 197,546 -0.42(-1.98%)
Oct 03, 2014 21.94 21.99 21.46 21.47 129,138 -0.19(-0.90%)
Oct 02, 2014 21.09 22.05 20.96 21.66 165,282 +0.65(+3.12%)
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.