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 (%)
Mar 31, 2020 23.12 23.17 20.52 20.98 216,847 -1.96(-8.53%)
Mar 30, 2020 22.12 23.00 20.66 22.94 539,148 +1.15(+5.26%)
Mar 27, 2020 20.96 22.22 20.57 21.79 200,036 -0.40(-1.78%)
Mar 26, 2020 20.03 22.25 19.42 22.19 247,043 +1.91(+9.41%)
Mar 25, 2020 19.89 22.63 19.76 20.28 342,379 +0.60(+3.06%)
Mar 24, 2020 20.45 21.15 17.85 19.68 488,264 -1.36(-6.48%)
Mar 23, 2020 20.39 21.50 19.52 21.04 300,296 +0.79(+3.90%)
Mar 20, 2020 19.79 21.38 19.37 20.25 463,717 +0.88(+4.54%)
Mar 19, 2020 16.19 19.93 15.97 19.37 315,470 +2.98(+18.21%)
Mar 18, 2020 20.19 20.41 15.82 16.39 256,303 -5.16(-23.94%)
Mar 17, 2020 21.09 21.87 18.94 21.55 274,598 +0.95(+4.61%)
Mar 16, 2020 21.59 22.90 20.51 20.60 177,492 -3.38(-14.10%)
Mar 13, 2020 22.59 23.98 21.38 23.98 206,613 +2.41(+11.18%)
Mar 12, 2020 23.64 23.72 21.56 21.57 247,788 -3.35(-13.45%)
Mar 11, 2020 25.90 25.97 24.22 24.92 170,761 -1.67(-6.28%)
Mar 10, 2020 26.38 26.78 25.69 26.59 178,695 +0.83(+3.22%)
Mar 09, 2020 26.76 27.18 25.41 25.76 233,206 -2.32(-8.27%)
Mar 06, 2020 27.62 28.46 27.42 28.08 132,649 -0.29(-1.01%)
Mar 05, 2020 28.43 28.78 27.85 28.36 152,267 -0.53(-1.85%)
Mar 04, 2020 28.40 28.98 28.04 28.90 186,411 +0.80(+2.85%)
Mar 03, 2020 28.81 29.64 27.72 28.10 144,500 -0.75(-2.60%)
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.