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 (%)
Apr 30, 2021 40.27 41.36 40.10 40.62 300,600 -0.20(-0.49%)
Apr 29, 2021 41.15 41.28 40.54 40.82 150,790 +0.04(+0.10%)
Apr 28, 2021 40.28 40.89 40.20 40.78 104,269 +0.26(+0.64%)
Apr 27, 2021 40.43 40.70 39.83 40.52 115,658 +0.23(+0.57%)
Apr 26, 2021 41.09 41.47 40.20 40.29 137,314 -0.23(-0.57%)
Apr 23, 2021 39.19 40.80 39.19 40.52 165,500 +1.46(+3.74%)
Apr 22, 2021 39.28 39.69 38.66 39.06 264,157 +0.01(+0.03%)
Apr 21, 2021 37.62 39.16 37.24 39.05 174,698 +1.56(+4.16%)
Apr 20, 2021 38.22 38.65 36.87 37.49 266,612 -1.13(-2.93%)
Apr 19, 2021 39.68 39.68 38.14 38.62 237,415 -1.20(-3.01%)
Apr 16, 2021 40.00 40.25 39.72 39.82 171,800 +0.14(+0.35%)
Apr 15, 2021 39.60 39.91 39.16 39.68 175,748 +0.24(+0.61%)
Apr 14, 2021 37.89 39.68 37.89 39.44 214,296 +1.55(+4.09%)
Apr 13, 2021 38.57 39.00 37.80 37.89 214,598 -0.83(-2.14%)
Apr 12, 2021 38.30 38.91 37.87 38.72 119,298 +0.32(+0.83%)
Apr 09, 2021 38.29 38.70 37.89 38.40 115,200 -0.18(-0.47%)
Apr 08, 2021 38.63 38.74 37.49 38.58 152,904 +0.55(+1.45%)
Apr 07, 2021 39.21 39.51 37.90 38.03 189,045 -1.54(-3.89%)
Apr 06, 2021 38.45 39.73 38.38 39.57 214,132 +1.16(+3.02%)
Apr 05, 2021 39.25 39.91 37.97 38.41 263,287 -0.07(-0.18%)
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.