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 (%)
May 31, 2013 26.28 26.94 26.28 26.32 103,498 -0.18(-0.69%)
May 30, 2013 26.48 26.75 26.01 26.50 177,037 +0.03(+0.10%)
May 29, 2013 26.81 26.95 26.42 26.48 106,668 -0.56(-2.09%)
May 28, 2013 27.56 27.56 26.94 27.04 134,634 -0.13(-0.46%)
May 24, 2013 27.02 27.30 26.87 27.17 0 +0.08(+0.30%)
May 23, 2013 26.88 27.21 26.62 27.08 0 +0.03(+0.13%)
May 22, 2013 27.37 27.64 26.89 27.05 0 -0.43(-1.55%)
May 21, 2013 27.60 27.76 27.29 27.48 0 -0.20(-0.72%)
May 20, 2013 28.24 29.00 26.55 27.68 0 -2.24(-7.49%)
May 17, 2013 30.60 31.00 29.72 29.92 0 -0.62(-2.02%)
May 16, 2013 30.23 30.85 29.80 30.53 245,432 +0.19(+0.63%)
May 15, 2013 29.86 30.36 29.68 30.34 0 +0.76(+2.59%)
May 13, 2013 29.80 29.85 29.43 29.58 0 -0.42(-1.39%)
May 10, 2013 29.51 30.16 29.45 30.00 0 +0.46(+1.56%)
May 09, 2013 29.89 30.24 29.50 29.53 0 -0.48(-1.61%)
May 08, 2013 29.89 30.11 29.34 30.02 0 +0.13(+0.45%)
May 07, 2013 29.87 30.02 29.53 29.88 0 +0.14(+0.47%)
May 06, 2013 29.55 29.80 29.40 29.74 0 +0.19(+0.65%)
May 03, 2013 29.08 29.73 28.69 29.55 0 +0.86(+3.00%)
May 02, 2013 28.12 28.89 28.12 28.69 0 +0.67(+2.39%)
May 01, 2013 28.97 29.20 27.79 28.02 0 -1.13(-3.87%)
Apr 30, 2013 28.54 29.19 28.52 29.15 0 +0.39(+1.36%)
Apr 29, 2013 28.77 28.81 28.38 28.76 46,208 +0.17(+0.61%)
Apr 26, 2013 28.86 29.01 28.50 28.59 92,475 -0.43(-1.47%)
Apr 25, 2013 28.54 29.22 28.47 29.01 67,032 +0.39(+1.37%)
Apr 24, 2013 28.32 28.82 28.32 28.62 56,242 +0.25(+0.89%)
Apr 23, 2013 27.83 28.38 27.64 28.37 79,252 +0.63(+2.25%)
Apr 22, 2013 27.82 27.82 27.21 27.74 103,427 +0.02(+0.06%)
Apr 19, 2013 27.53 28.21 27.37 27.73 80,724 +0.11(+0.41%)
Apr 18, 2013 27.49 27.81 27.44 27.61 93,675 +0.23(+0.86%)
Apr 17, 2013 27.33 27.58 27.17 27.38 128,182 -0.12(-0.44%)
Apr 16, 2013 26.83 27.60 26.74 27.50 108,567 +0.96(+3.63%)
Apr 15, 2013 27.65 27.73 26.42 26.54 135,779 -1.30(-4.68%)
Apr 12, 2013 27.60 27.94 27.57 27.84 73,853 +0.06(+0.22%)
Apr 11, 2013 28.01 28.15 27.66 27.78 63,018 -0.17(-0.62%)
Apr 10, 2013 27.34 27.99 27.22 27.95 141,883 +0.75(+2.75%)
Apr 09, 2013 27.11 27.41 26.93 27.21 88,186 +0.05(+0.19%)
Apr 08, 2013 27.68 27.76 26.83 27.15 141,391 -0.40(-1.45%)
Apr 05, 2013 27.06 27.66 27.04 27.55 94,857 +0.05(+0.19%)
Apr 04, 2013 27.35 27.57 26.99 27.50 130,314 +0.13(+0.47%)
Apr 03, 2013 27.78 27.91 27.27 27.37 116,990 -0.39(-1.40%)
Apr 02, 2013 28.74 28.74 27.67 27.76 86,321 -0.74(-2.61%)
Apr 01, 2013 29.15 29.41 28.22 28.51 158,720 -0.59(-2.02%)
Mar 28, 2013 29.36 29.46 29.02 29.09 144,527 -0.19(-0.65%)
Mar 27, 2013 29.23 29.39 28.92 29.28 78,181 -0.05(-0.18%)
Mar 26, 2013 28.79 29.35 28.65 29.34 102,529 +0.74(+2.60%)
Mar 25, 2013 28.45 28.92 28.27 28.59 102,271 +0.16(+0.55%)
Mar 22, 2013 27.95 28.59 27.84 28.44 123,219 +0.48(+1.73%)
Mar 21, 2013 27.94 28.30 27.80 27.95 157,538 -0.13(-0.46%)
Mar 20, 2013 27.45 28.08 27.31 28.08 117,644 +0.69(+2.53%)
Mar 19, 2013 27.46 27.57 27.04 27.39 95,319 -0.07(-0.25%)
Mar 18, 2013 27.41 27.51 27.17 27.46 157,324 -0.04(-0.16%)
Mar 15, 2013 27.27 27.51 27.21 27.50 211,707 +0.30(+1.10%)
Mar 14, 2013 26.78 27.23 26.60 27.20 125,297 +0.40(+1.50%)
Mar 13, 2013 25.97 26.88 25.88 26.80 164,979 +0.84(+3.23%)
Mar 12, 2013 25.48 25.97 25.25 25.96 148,647 +0.41(+1.59%)
Mar 11, 2013 25.32 25.68 25.16 25.55 96,352 +0.14(+0.54%)
Mar 08, 2013 25.57 25.57 25.10 25.42 182,361 +0.08(+0.31%)
Mar 07, 2013 25.03 25.40 24.91 25.34 117,692 +0.26(+1.04%)
Mar 06, 2013 24.71 25.14 24.47 25.08 141,281 +0.38(+1.54%)
Mar 05, 2013 24.35 24.87 24.33 24.70 148,659 +0.44(+1.82%)
Mar 04, 2013 23.93 24.32 23.73 24.26 115,402 +0.23(+0.97%)
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.