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 (%)
Aug 31, 2009 23.18 23.30 22.90 23.10 56,592 -0.26(-1.09%)
Aug 28, 2009 24.47 24.47 23.02 23.35 37,947 -0.95(-3.91%)
Aug 27, 2009 24.14 24.63 23.65 24.30 24,944 +0.05(+0.20%)
Aug 26, 2009 24.51 25.05 23.64 24.26 68,543 -0.38(-1.52%)
Aug 25, 2009 24.94 25.24 24.47 24.63 47,284 -0.26(-1.03%)
Aug 24, 2009 25.52 25.92 24.38 24.89 78,803 -0.65(-2.54%)
Aug 21, 2009 24.33 25.73 23.98 25.53 183,323 +1.56(+6.50%)
Aug 20, 2009 23.50 24.13 23.38 23.98 96,381 +0.30(+1.25%)
Aug 19, 2009 22.55 23.85 22.32 23.68 79,050 +0.77(+3.35%)
Aug 18, 2009 22.13 23.18 22.13 22.91 84,905 +0.79(+3.58%)
Aug 17, 2009 21.82 22.26 21.21 22.12 95,068 -0.15(-0.68%)
Aug 14, 2009 22.86 23.12 21.95 22.27 58,118 -0.60(-2.62%)
Aug 13, 2009 22.78 23.18 22.35 22.87 137,165 +0.30(+1.31%)
Aug 12, 2009 22.27 22.94 22.27 22.58 106,363 +0.39(+1.77%)
Aug 11, 2009 22.46 23.02 21.83 22.19 36,004 -0.42(-1.84%)
Aug 10, 2009 22.78 22.93 22.37 22.60 25,845 -0.26(-1.15%)
Aug 07, 2009 22.75 23.26 22.65 22.86 46,646 +0.54(+2.43%)
Aug 06, 2009 22.88 22.94 22.30 22.32 37,405 -0.38(-1.69%)
Aug 05, 2009 23.58 23.58 22.30 22.70 51,889 -0.79(-3.37%)
Aug 04, 2009 23.01 23.98 23.01 23.50 46,864 +0.25(+1.07%)
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.