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%)
Mar 02, 2020 28.53 29.00 27.98 28.85 151,673 +0.47(+1.67%)
Feb 28, 2020 28.12 28.87 27.44 28.37 286,446 -0.49(-1.71%)
Feb 27, 2020 28.58 29.35 28.45 28.87 385,118 -0.25(-0.85%)
Feb 26, 2020 28.42 29.22 28.42 29.12 216,955 +0.88(+3.12%)
Feb 25, 2020 29.66 30.02 28.08 28.24 289,353 -1.43(-4.83%)
Feb 24, 2020 29.83 29.99 29.55 29.67 83,041 -1.07(-3.47%)
Feb 21, 2020 30.13 30.86 29.93 30.74 139,226 +0.57(+1.90%)
Feb 20, 2020 30.29 30.55 30.04 30.16 70,827 -0.20(-0.67%)
Feb 19, 2020 30.61 30.78 30.35 30.37 59,173 -0.11(-0.37%)
Feb 18, 2020 30.32 30.66 30.12 30.48 96,761 +0.19(+0.62%)
Feb 14, 2020 30.53 30.86 30.23 30.29 128,399 -0.22(-0.71%)
Feb 13, 2020 30.74 30.84 30.30 30.51 60,144 -0.29(-0.93%)
Feb 12, 2020 30.76 31.22 30.51 30.80 203,220 +0.31(+1.00%)
Feb 11, 2020 30.35 30.98 30.22 30.49 301,144 +0.45(+1.50%)
Feb 10, 2020 30.35 30.49 30.03 30.04 100,742 -0.37(-1.22%)
Feb 07, 2020 31.21 31.27 30.35 30.41 150,963 -0.84(-2.69%)
Feb 06, 2020 32.18 32.21 31.25 31.25 131,436 -0.77(-2.41%)
Feb 05, 2020 31.63 32.14 31.54 32.02 160,344 +0.77(+2.47%)
Feb 04, 2020 31.56 31.80 31.19 31.25 112,359 +0.11(+0.35%)
Feb 03, 2020 31.27 31.59 31.04 31.14 171,269 +0.15(+0.48%)
Jan 31, 2020 31.46 31.52 30.72 30.99 148,535 -0.66(-2.09%)
Jan 30, 2020 31.82 32.49 31.26 31.66 120,397 -0.46(-1.45%)
Jan 29, 2020 33.57 33.75 32.02 32.12 150,452 -1.29(-3.87%)
Jan 28, 2020 33.53 33.80 33.31 33.41 52,932 -0.02(-0.06%)
Jan 27, 2020 33.11 33.81 33.05 33.43 80,117 -0.20(-0.59%)
Jan 24, 2020 34.40 34.40 33.43 33.63 57,774 -0.51(-1.50%)
Jan 23, 2020 34.03 34.24 33.62 34.15 170,986 +0.08(+0.23%)
Jan 22, 2020 34.68 34.74 33.82 34.07 68,084 -0.50(-1.46%)
Jan 21, 2020 35.29 35.29 34.54 34.57 119,368 -0.78(-2.21%)
Jan 17, 2020 35.28 35.72 34.94 35.35 125,971 +0.26(+0.73%)
Jan 16, 2020 34.80 35.34 34.66 35.10 122,191 +0.56(+1.63%)
Jan 15, 2020 34.69 35.32 34.31 34.53 119,598 -0.09(-0.26%)
Jan 14, 2020 34.41 35.11 34.20 34.62 539,899 +0.14(+0.40%)
Jan 13, 2020 33.71 34.49 33.71 34.48 138,680 +0.70(+2.08%)
Jan 10, 2020 33.58 34.03 33.22 33.78 240,408 +0.37(+1.09%)
Jan 09, 2020 33.41 33.97 33.34 33.41 326,192 +0.21(+0.62%)
Jan 08, 2020 33.50 33.57 33.18 33.21 81,784 -0.18(-0.53%)
Jan 07, 2020 33.61 33.77 33.37 33.38 168,186 -0.39(-1.17%)
Jan 06, 2020 34.29 34.35 33.71 33.78 103,214 -0.54(-1.58%)
Jan 03, 2020 33.85 34.36 33.84 34.32 119,856 +0.04(+0.11%)
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.