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 (%)
Feb 27, 2004 15.47 15.97 15.47 15.82 21,200 +0.22(+1.41%)
Feb 26, 2004 16.12 16.25 15.40 15.60 25,500 -0.50(-3.11%)
Feb 25, 2004 15.93 16.10 15.84 16.10 6,400 -0.05(-0.34%)
Feb 24, 2004 15.62 16.16 15.43 16.16 46,300 +0.69(+4.46%)
Feb 23, 2004 15.00 15.71 15.00 15.47 25,700 +0.39(+2.59%)
Feb 20, 2004 15.00 15.25 14.75 15.07 15,500 +0.10(+0.67%)
Feb 19, 2004 15.40 15.40 14.96 14.97 17,100 -0.26(-1.67%)
Feb 18, 2004 15.35 15.75 15.09 15.23 21,700 -0.02(-0.13%)
Feb 17, 2004 15.00 15.37 14.97 15.25 55,000 +0.28(+1.84%)
Feb 13, 2004 15.00 15.02 14.93 14.97 42,100 -0.03(-0.17%)
Feb 12, 2004 14.95 15.12 14.90 15.00 65,000 +0.00(+0.00%)
Feb 11, 2004 14.91 15.00 14.82 15.00 9,800 +0.03(+0.17%)
Feb 10, 2004 14.35 14.97 14.35 14.97 19,200 +0.63(+4.43%)
Feb 09, 2004 14.05 14.35 14.05 14.34 10,800 +0.15(+1.09%)
Feb 06, 2004 13.65 14.20 13.65 14.19 6,500 +0.41(+2.98%)
Feb 05, 2004 13.97 14.03 13.65 13.78 31,100 -0.29(-2.10%)
Feb 04, 2004 14.25 14.25 14.00 14.07 36,500 -0.08(-0.57%)
Feb 03, 2004 14.06 14.29 14.06 14.15 3,700 -0.10(-0.73%)
Feb 02, 2004 14.06 14.26 14.06 14.25 20,000 +0.15(+1.06%)
Jan 30, 2004 14.05 14.31 14.05 14.11 27,200 -0.11(-0.77%)
Jan 29, 2004 14.28 14.34 14.12 14.21 7,500 +0.02(+0.11%)
Jan 28, 2004 14.77 14.77 14.19 14.20 13,400 -0.54(-3.66%)
Jan 27, 2004 14.69 14.94 14.45 14.74 12,500 -0.07(-0.51%)
Jan 26, 2004 14.56 14.81 14.29 14.81 24,300 +0.31(+2.17%)
Jan 23, 2004 14.16 14.50 14.04 14.50 20,600 +0.30(+2.11%)
Jan 22, 2004 14.49 14.50 14.20 14.20 15,100 -0.27(-1.87%)
Jan 21, 2004 14.35 14.50 14.23 14.47 8,600 -0.00(-0.03%)
Jan 20, 2004 14.52 14.62 14.30 14.47 23,900 -0.08(-0.52%)
Jan 16, 2004 14.49 14.62 14.45 14.55 22,500 +0.05(+0.34%)
Jan 15, 2004 14.50 14.50 14.35 14.50 11,752 +0.02(+0.14%)
Jan 14, 2004 14.30 14.61 14.30 14.48 21,635 +0.05(+0.32%)
Jan 13, 2004 14.50 14.52 14.23 14.43 22,951 -0.07(-0.45%)
Jan 12, 2004 14.42 14.50 14.34 14.50 26,838 +0.03(+0.17%)
Jan 09, 2004 14.53 14.53 14.38 14.47 10,289 -0.03(-0.17%)
Jan 08, 2004 14.25 14.53 14.12 14.50 34,066 +0.27(+1.86%)
Jan 07, 2004 14.54 14.54 13.79 14.23 43,079 -0.23(-1.59%)
Jan 06, 2004 14.62 14.68 14.30 14.46 32,600 -0.04(-0.24%)
Jan 05, 2004 14.54 14.74 14.50 14.50 23,700 -0.13(-0.89%)
Jan 02, 2004 14.88 14.88 14.62 14.63 15,900 -0.12(-0.81%)
Dec 31, 2003 15.03 15.03 14.74 14.75 13,400 -0.28(-1.83%)
Dec 30, 2003 15.10 15.10 14.94 15.03 14,879 -0.04(-0.30%)
Dec 29, 2003 14.64 15.22 14.59 15.07 43,539 +0.39(+2.69%)
Dec 26, 2003 14.45 14.68 14.40 14.68 8,050 +0.05(+0.34%)
Dec 24, 2003 14.70 14.70 14.60 14.62 6,095 -0.07(-0.51%)
Dec 23, 2003 14.50 14.71 14.50 14.70 14,030 +0.02(+0.17%)
Dec 22, 2003 14.60 14.68 14.25 14.68 14,737 +0.03(+0.20%)
Dec 19, 2003 14.95 14.95 14.38 14.64 13,737 -0.02(-0.14%)
Dec 18, 2003 14.75 14.75 14.37 14.66 18,723 +0.30(+2.09%)
Dec 17, 2003 14.46 14.59 14.15 14.37 14,402 -0.08(-0.59%)
Dec 16, 2003 14.27 14.45 14.25 14.45 13,623 +0.05(+0.38%)
Dec 15, 2003 14.70 14.70 14.31 14.39 15,750 -0.18(-1.23%)
Dec 12, 2003 14.74 14.74 14.31 14.57 23,500 -0.03(-0.17%)
Dec 11, 2003 14.45 14.64 14.26 14.60 19,700 +0.16(+1.11%)
Dec 10, 2003 14.68 14.68 14.15 14.44 13,730 +0.29(+2.01%)
Dec 09, 2003 14.42 14.50 14.15 14.15 24,969 -0.25(-1.74%)
Dec 08, 2003 14.12 14.67 14.12 14.40 59,317 +0.28(+1.98%)
Dec 05, 2003 14.02 14.12 14.02 14.12 9,756 +0.11(+0.75%)
Dec 04, 2003 13.88 14.02 13.72 14.02 119,679 +0.25(+1.85%)
Dec 03, 2003 14.04 14.12 13.75 13.77 40,466 -0.19(-1.36%)
Dec 02, 2003 14.03 14.07 13.88 13.96 36,346 +0.09(+0.62%)
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.