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 (%)
Jan 30, 2015 18.79 19.27 18.69 19.19 421,026 +0.19(+0.99%)
Jan 29, 2015 19.03 19.20 18.57 19.00 359,731 -0.04(-0.23%)
Jan 28, 2015 20.30 20.30 18.96 19.04 301,614 -1.10(-5.46%)
Jan 27, 2015 21.07 21.12 20.12 20.14 305,692 -1.26(-5.89%)
Jan 26, 2015 20.87 21.47 20.48 21.41 137,960 +0.59(+2.84%)
Jan 23, 2015 20.85 20.91 20.53 20.82 272,695 -0.04(-0.17%)
Jan 22, 2015 20.72 20.90 20.40 20.85 158,006 +0.24(+1.17%)
Jan 21, 2015 20.72 20.94 20.39 20.61 170,549 -0.21(-0.99%)
Jan 20, 2015 21.16 21.43 20.77 20.82 220,573 -0.32(-1.52%)
Jan 16, 2015 20.47 21.16 20.47 21.14 125,309 +0.59(+2.87%)
Jan 15, 2015 20.78 21.02 20.44 20.55 174,131 -0.14(-0.69%)
Jan 14, 2015 20.36 20.77 20.34 20.69 109,646 +0.05(+0.26%)
Jan 13, 2015 20.55 21.20 20.36 20.64 158,344 +0.23(+1.14%)
Jan 12, 2015 20.41 20.54 20.14 20.40 89,357 -0.07(-0.35%)
Jan 09, 2015 20.63 20.63 20.31 20.48 167,771 -0.20(-0.95%)
Jan 08, 2015 21.10 21.10 20.46 20.67 265,424 -0.21(-0.99%)
Jan 07, 2015 20.65 20.90 20.28 20.88 136,859 +0.38(+1.88%)
Jan 06, 2015 21.36 21.62 20.00 20.49 225,130 -0.90(-4.20%)
Jan 05, 2015 21.76 22.05 21.35 21.39 166,482 -0.67(-3.03%)
Jan 02, 2015 22.36 22.37 21.71 22.06 126,990 -0.19(-0.84%)
Dec 31, 2014 22.44 22.25 22.25 22.25 187,786 -0.14(-0.64%)
Dec 30, 2014 22.76 22.91 22.19 22.39 151,258 -0.47(-2.06%)
Dec 29, 2014 22.61 23.09 22.61 22.86 117,386 +0.20(+0.90%)
Dec 26, 2014 22.82 22.82 22.38 22.66 100,906 -0.05(-0.24%)
Dec 24, 2014 22.88 22.71 22.71 22.71 107,322 -0.06(-0.27%)
Dec 23, 2014 22.37 22.89 22.34 22.77 242,932 +0.44(+1.99%)
Dec 22, 2014 21.78 22.33 21.77 22.33 163,848 +0.61(+2.79%)
Dec 19, 2014 21.69 22.16 21.46 21.72 478,801 -0.04(-0.16%)
Dec 18, 2014 21.42 21.77 21.17 21.76 245,628 +0.37(+1.75%)
Dec 17, 2014 19.98 21.47 19.78 21.38 252,032 +1.41(+7.04%)
Dec 16, 2014 19.74 20.40 19.74 19.98 164,993 +0.22(+1.13%)
Dec 15, 2014 19.71 20.08 19.35 19.75 236,416 +0.05(+0.27%)
Dec 12, 2014 19.73 20.20 19.58 19.70 196,404 -0.20(-1.03%)
Dec 11, 2014 19.95 20.55 19.87 19.91 115,943 +0.04(+0.22%)
Dec 10, 2014 20.81 20.91 19.77 19.86 149,888 -1.04(-4.98%)
Dec 09, 2014 19.99 20.96 19.83 20.90 225,507 +0.73(+3.62%)
Dec 08, 2014 20.62 20.97 20.12 20.17 128,630 -0.44(-2.16%)
Dec 05, 2014 20.66 20.93 20.56 20.62 121,034 -0.08(-0.39%)
Dec 04, 2014 21.12 21.32 20.64 20.70 107,801 -0.41(-1.94%)
Dec 03, 2014 20.99 21.53 20.84 21.11 161,048 +0.17(+0.81%)
Dec 02, 2014 20.57 21.31 20.57 20.94 218,828 +0.48(+2.35%)
Dec 01, 2014 19.99 20.88 19.77 20.46 278,809 +0.44(+2.18%)
Nov 28, 2014 20.41 20.68 19.98 20.02 122,954 -0.45(-2.22%)
Nov 26, 2014 20.25 20.48 20.48 20.48 144,632 +0.02(+0.09%)
Nov 25, 2014 20.85 20.92 20.32 20.46 135,836 -0.28(-1.37%)
Nov 24, 2014 20.43 20.84 20.31 20.74 219,621 +0.36(+1.79%)
Nov 21, 2014 20.64 20.72 20.27 20.38 240,892 +0.01(+0.04%)
Nov 20, 2014 21.34 21.34 20.29 20.37 261,746 -1.58(-7.18%)
Nov 19, 2014 22.41 22.41 21.71 21.94 195,381 -0.44(-1.99%)
Nov 18, 2014 22.70 22.88 22.35 22.39 84,449 -0.20(-0.87%)
Nov 17, 2014 22.89 22.89 22.45 22.58 72,940 -0.32(-1.40%)
Nov 14, 2014 22.83 22.93 22.52 22.90 80,862 +0.04(+0.19%)
Nov 13, 2014 23.22 23.41 22.66 22.86 121,213 -0.36(-1.57%)
Nov 12, 2014 22.90 23.30 22.48 23.22 112,229 +0.11(+0.46%)
Nov 11, 2014 23.55 23.55 22.90 23.12 111,094 -0.39(-1.67%)
Nov 10, 2014 23.44 23.63 23.19 23.51 95,057 +0.15(+0.65%)
Nov 07, 2014 23.52 23.52 23.13 23.36 86,276 -0.12(-0.49%)
Nov 06, 2014 23.12 23.59 22.91 23.47 115,501 +0.38(+1.66%)
Nov 05, 2014 22.74 23.14 22.64 23.09 115,493 +0.54(+2.41%)
Nov 04, 2014 22.62 23.24 22.45 22.55 174,861 -0.11(-0.47%)
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.