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, 2010 27.58 27.68 26.94 27.20 38,196 -0.31(-1.14%)
Aug 30, 2010 27.83 28.04 27.36 27.52 52,849 -0.36(-1.30%)
Aug 27, 2010 27.69 28.01 26.91 27.88 52,218 +0.63(+2.31%)
Aug 26, 2010 27.58 27.87 27.17 27.25 54,700 -0.21(-0.76%)
Aug 25, 2010 25.58 28.21 25.58 27.46 115,617 +2.06(+8.10%)
Aug 24, 2010 24.82 25.94 24.82 25.40 96,647 +0.26(+1.03%)
Aug 23, 2010 25.30 25.70 24.86 25.15 79,502 +0.15(+0.61%)
Aug 20, 2010 25.24 25.31 24.21 24.99 70,024 -0.44(-1.75%)
Aug 19, 2010 26.34 26.43 25.44 25.44 63,538 -1.07(-4.05%)
Aug 18, 2010 26.32 26.59 26.02 26.51 31,676 +0.08(+0.31%)
Aug 17, 2010 26.70 26.73 26.03 26.43 49,243 +0.17(+0.65%)
Aug 16, 2010 25.85 26.45 25.85 26.26 56,144 +0.19(+0.71%)
Aug 13, 2010 26.43 26.61 25.72 26.07 48,736 -0.52(-1.97%)
Aug 12, 2010 25.50 26.79 25.50 26.60 71,419 +0.82(+3.19%)
Aug 11, 2010 27.19 27.41 25.69 25.78 62,470 -2.07(-7.45%)
Aug 10, 2010 28.33 28.41 27.70 27.85 37,820 -0.93(-3.22%)
Aug 09, 2010 28.34 29.00 28.17 28.78 26,967 +0.73(+2.62%)
Aug 06, 2010 28.25 28.57 27.33 28.04 42,317 -0.57(-2.00%)
Aug 05, 2010 29.25 29.47 28.50 28.62 45,448 -0.96(-3.25%)
Aug 04, 2010 28.69 29.66 28.69 29.58 54,085 +0.98(+3.44%)
Aug 03, 2010 28.24 28.98 28.24 28.59 45,482 +0.19(+0.65%)
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.