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 (%)
Dec 31, 2015 14.31 14.25 14.25 14.25 254,226 -0.07(-0.51%)
Dec 30, 2015 14.50 14.60 14.23 14.32 291,149 -0.29(-2.00%)
Dec 29, 2015 14.64 14.80 14.44 14.61 148,926 +0.04(+0.25%)
Dec 28, 2015 14.60 14.76 14.50 14.58 201,991 -0.10(-0.68%)
Dec 24, 2015 14.84 14.68 14.68 14.68 109,704 -0.15(-0.99%)
Dec 23, 2015 14.70 14.99 14.70 14.82 208,438 +0.23(+1.56%)
Dec 22, 2015 14.60 14.83 14.49 14.60 201,838 +0.01(+0.06%)
Dec 21, 2015 14.25 14.71 14.00 14.59 266,977 +0.39(+2.77%)
Dec 18, 2015 14.19 14.30 13.76 14.19 767,949 -0.12(-0.83%)
Dec 17, 2015 14.78 14.81 14.30 14.31 311,755 -0.38(-2.61%)
Dec 16, 2015 14.82 14.89 14.57 14.70 205,704 -0.07(-0.49%)
Dec 15, 2015 14.93 14.98 14.65 14.77 166,152 -0.07(-0.49%)
Dec 14, 2015 14.71 15.09 14.60 14.84 199,135 +0.05(+0.31%)
Dec 11, 2015 14.82 15.05 14.67 14.80 180,187 -0.34(-2.23%)
Dec 10, 2015 14.84 15.27 14.84 15.13 161,888 +0.21(+1.41%)
Dec 09, 2015 14.81 15.06 14.61 14.92 148,653 +0.08(+0.55%)
Dec 08, 2015 15.23 15.23 14.82 14.84 140,763 -0.58(-3.79%)
Dec 07, 2015 15.61 15.69 15.28 15.43 180,703 -0.11(-0.71%)
Dec 04, 2015 15.51 15.65 15.32 15.54 179,305 +0.02(+0.12%)
Dec 03, 2015 15.62 15.87 15.49 15.52 238,360 -0.02(-0.12%)
Dec 02, 2015 15.48 15.70 15.45 15.54 236,180 +0.05(+0.35%)
Dec 01, 2015 15.21 15.59 15.15 15.48 243,410 +0.26(+1.68%)
Nov 30, 2015 15.30 15.69 15.19 15.23 237,411 -0.07(-0.48%)
Nov 27, 2015 15.59 15.80 15.26 15.30 171,492 -0.37(-2.39%)
Nov 25, 2015 16.49 15.67 15.67 15.67 438,272 -0.90(-5.40%)
Nov 24, 2015 15.18 16.79 15.18 16.57 311,047 -0.24(-1.41%)
Nov 23, 2015 16.74 17.03 16.67 16.81 140,364 +0.00(+0.00%)
Nov 20, 2015 16.88 16.99 16.52 16.81 235,415 +0.05(+0.27%)
Nov 19, 2015 16.23 16.84 15.69 16.76 165,907 +0.47(+2.92%)
Nov 18, 2015 16.07 16.30 15.76 16.29 202,262 +0.30(+1.89%)
Nov 17, 2015 16.13 16.27 15.90 15.98 174,850 -0.14(-0.85%)
Nov 16, 2015 16.02 16.28 15.97 16.12 180,546 +0.06(+0.40%)
Nov 13, 2015 16.08 16.26 15.91 16.06 167,463 -0.16(-0.96%)
Nov 12, 2015 16.50 16.52 16.19 16.21 135,878 -0.48(-2.85%)
Nov 11, 2015 17.19 17.19 16.68 16.69 226,687 -0.48(-2.82%)
Nov 10, 2015 16.98 17.23 16.76 17.17 256,128 +0.15(+0.86%)
Nov 09, 2015 17.19 17.32 16.83 17.02 151,884 -0.16(-0.96%)
Nov 06, 2015 17.33 17.43 17.13 17.19 101,038 -0.21(-1.21%)
Nov 05, 2015 17.65 17.66 17.23 17.40 103,050 -0.25(-1.40%)
Nov 04, 2015 17.68 17.89 17.45 17.65 182,714 -0.03(-0.16%)
Nov 03, 2015 17.00 17.91 16.99 17.67 321,862 +0.62(+3.64%)
Nov 02, 2015 16.70 17.09 16.45 17.05 257,394 +0.42(+2.53%)
Oct 30, 2015 16.54 16.88 16.44 16.63 203,590 +0.11(+0.66%)
Oct 29, 2015 16.42 16.80 16.37 16.52 87,011 +0.03(+0.17%)
Oct 28, 2015 15.90 16.60 15.90 16.50 272,002 +0.69(+4.33%)
Oct 27, 2015 15.88 15.97 15.68 15.81 213,452 -0.18(-1.14%)
Oct 26, 2015 16.50 16.60 15.94 15.99 125,481 -0.47(-2.88%)
Oct 23, 2015 16.67 16.76 16.31 16.47 120,540 +0.00(+0.00%)
Oct 22, 2015 16.08 16.55 16.08 16.47 197,311 +0.47(+2.91%)
Oct 21, 2015 16.29 16.50 16.00 16.00 135,707 -0.21(-1.30%)
Oct 20, 2015 16.08 16.33 16.00 16.21 115,008 +0.14(+0.85%)
Oct 19, 2015 16.14 16.34 15.90 16.08 125,073 -0.14(-0.85%)
Oct 16, 2015 16.31 16.41 16.04 16.21 118,823 -0.06(-0.39%)
Oct 15, 2015 16.03 16.31 15.72 16.28 233,571 +0.32(+2.00%)
Oct 14, 2015 16.48 16.48 15.94 15.96 232,577 -0.51(-3.11%)
Oct 13, 2015 16.88 16.99 16.47 16.47 177,459 -0.52(-3.06%)
Oct 12, 2015 17.04 17.13 16.80 16.99 131,615 -0.05(-0.32%)
Oct 09, 2015 17.04 17.34 16.83 17.04 136,626 +0.05(+0.32%)
Oct 08, 2015 16.60 17.00 16.59 16.99 206,110 +0.33(+1.97%)
Oct 07, 2015 16.11 16.66 16.11 16.66 199,757 +0.54(+3.34%)
Oct 06, 2015 15.52 16.17 15.41 16.12 262,559 +0.54(+3.49%)
Oct 05, 2015 15.21 15.61 15.18 15.58 179,869 +0.51(+3.37%)
Oct 02, 2015 15.04 15.25 14.98 15.07 183,920 -0.10(-0.66%)
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.