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 (%)
Oct 31, 2005 30.00 31.99 29.44 31.44 413,210 +2.54(+8.79%)
Oct 28, 2005 27.91 29.00 27.91 28.90 88,063 +1.00(+3.58%)
Oct 27, 2005 28.72 28.76 27.62 27.90 48,962 -0.81(-2.82%)
Oct 26, 2005 28.81 29.10 28.40 28.71 61,485 -0.04(-0.14%)
Oct 25, 2005 29.33 29.33 27.60 28.75 140,950 -0.58(-1.98%)
Oct 24, 2005 29.47 29.59 29.07 29.33 135,174 +0.07(+0.24%)
Oct 21, 2005 30.00 30.00 28.88 29.26 133,797 -0.74(-2.47%)
Oct 20, 2005 30.00 30.15 29.50 30.00 105,975 +0.18(+0.60%)
Oct 19, 2005 29.52 29.97 28.83 29.82 100,102 +0.31(+1.05%)
Oct 18, 2005 29.55 29.55 29.23 29.51 69,626 +0.03(+0.10%)
Oct 17, 2005 28.99 29.52 28.95 29.48 82,630 +0.50(+1.73%)
Oct 14, 2005 28.92 29.00 28.50 28.98 65,624 +0.43(+1.51%)
Oct 13, 2005 28.17 28.77 28.00 28.55 82,834 -0.14(-0.49%)
Oct 12, 2005 29.04 29.11 28.40 28.69 51,493 -0.34(-1.17%)
Oct 11, 2005 29.45 29.60 28.90 29.03 47,026 -0.39(-1.33%)
Oct 10, 2005 29.12 29.56 28.74 29.42 42,279 +0.50(+1.73%)
Oct 07, 2005 28.24 29.40 28.24 28.92 39,146 +0.53(+1.87%)
Oct 06, 2005 29.30 29.68 27.31 28.39 162,587 -1.02(-3.47%)
Oct 05, 2005 29.38 30.28 29.20 29.41 76,454 -0.10(-0.34%)
Oct 04, 2005 30.08 30.26 29.45 29.51 104,908 -0.35(-1.17%)
Oct 03, 2005 29.06 30.00 28.80 29.86 60,758 +0.61(+2.09%)
Sep 30, 2005 30.97 30.97 28.99 29.25 161,351 -1.57(-5.09%)
Sep 29, 2005 30.20 30.84 29.63 30.82 141,784 +0.84(+2.80%)
Sep 28, 2005 29.83 30.19 29.60 29.98 127,724 +0.00(+0.00%)
Sep 27, 2005 29.40 29.99 28.80 29.98 131,763 +0.73(+2.50%)
Sep 26, 2005 29.10 29.68 28.81 29.25 169,698 +0.44(+1.53%)
Sep 23, 2005 28.81 29.45 27.66 28.81 155,379 +1.01(+3.63%)
Sep 22, 2005 27.80 28.28 26.95 27.80 101,442 +0.56(+2.06%)
Sep 21, 2005 27.94 28.11 27.22 27.24 104,094 -0.49(-1.77%)
Sep 20, 2005 27.57 28.18 27.27 27.73 174,288 +0.21(+0.76%)
Sep 19, 2005 27.72 27.99 27.02 27.52 271,651 -0.18(-0.65%)
Sep 16, 2005 26.87 27.84 26.76 27.70 349,270 +1.04(+3.90%)
Sep 15, 2005 26.93 27.20 26.34 26.66 122,990 -0.26(-0.97%)
Sep 14, 2005 26.70 27.15 26.40 26.92 130,600 +0.23(+0.86%)
Sep 13, 2005 26.80 26.93 26.12 26.69 56,963 -0.29(-1.07%)
Sep 12, 2005 26.45 27.00 26.18 26.98 113,112 +0.44(+1.66%)
Sep 09, 2005 26.23 26.55 25.94 26.54 94,958 +0.52(+2.00%)
Sep 08, 2005 26.37 26.55 26.00 26.02 43,140 -0.48(-1.81%)
Sep 07, 2005 26.14 26.79 25.70 26.50 93,720 +0.33(+1.26%)
Sep 06, 2005 25.69 26.21 25.50 26.17 82,849 +0.53(+2.07%)
Sep 02, 2005 26.18 26.56 25.50 25.64 58,084 -0.44(-1.69%)
Sep 01, 2005 26.00 26.75 25.58 26.08 102,254 +0.08(+0.31%)
Aug 31, 2005 25.28 26.00 24.96 26.00 163,410 +0.91(+3.63%)
Aug 30, 2005 25.00 25.33 23.91 25.09 151,539 +0.21(+0.84%)
Aug 29, 2005 23.10 24.93 23.04 24.88 106,744 +1.82(+7.89%)
Aug 26, 2005 23.13 23.41 22.55 23.06 70,366 -0.06(-0.26%)
Aug 25, 2005 23.25 23.66 22.96 23.12 93,808 -0.13(-0.56%)
Aug 24, 2005 23.26 23.98 23.19 23.25 51,161 -0.08(-0.34%)
Aug 23, 2005 23.93 24.10 23.20 23.33 47,584 -0.60(-2.51%)
Aug 22, 2005 23.95 24.50 23.44 23.93 81,401 +0.22(+0.93%)
Aug 19, 2005 23.54 24.20 23.54 23.71 49,089 +0.14(+0.59%)
Aug 18, 2005 24.11 24.11 23.10 23.57 150,948 -0.55(-2.28%)
Aug 17, 2005 22.07 24.61 21.80 24.12 245,803 +2.36(+10.85%)
Aug 16, 2005 22.89 22.93 21.75 21.76 77,202 -1.24(-5.39%)
Aug 15, 2005 23.00 23.35 22.60 23.00 69,131 -0.07(-0.30%)
Aug 12, 2005 22.92 23.19 22.32 23.07 96,103 -0.09(-0.39%)
Aug 11, 2005 23.25 23.45 22.61 23.16 84,089 -0.31(-1.32%)
Aug 10, 2005 23.69 24.63 23.00 23.47 89,360 -0.15(-0.64%)
Aug 09, 2005 23.90 24.19 23.39 23.62 42,100 +0.06(+0.25%)
Aug 08, 2005 23.56 24.13 23.18 23.56 68,639 +0.00(+0.00%)
Aug 05, 2005 24.15 24.59 22.60 23.56 131,162 -0.59(-2.44%)
Aug 04, 2005 24.65 25.01 23.80 24.15 115,641 -0.79(-3.17%)
Aug 03, 2005 25.34 25.47 24.82 24.94 54,446 -0.46(-1.81%)
Aug 02, 2005 26.17 26.46 25.28 25.40 92,113 -0.70(-2.68%)
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.