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 (%)
Jul 29, 2005 26.96 26.99 25.95 26.42 74,023 -0.37(-1.38%)
Jul 28, 2005 25.50 26.95 25.48 26.79 179,215 +1.23(+4.81%)
Jul 27, 2005 25.50 25.65 25.15 25.56 45,678 +0.16(+0.63%)
Jul 26, 2005 25.51 25.65 24.99 25.40 42,697 +0.07(+0.28%)
Jul 25, 2005 25.55 25.55 25.13 25.33 41,265 -0.12(-0.47%)
Jul 22, 2005 25.00 25.57 25.00 25.45 73,567 +0.42(+1.68%)
Jul 21, 2005 25.59 25.64 24.81 25.03 66,632 -0.53(-2.07%)
Jul 20, 2005 25.23 25.67 24.97 25.56 53,847 +0.22(+0.87%)
Jul 19, 2005 24.90 25.63 24.88 25.34 57,094 +0.38(+1.52%)
Jul 18, 2005 25.68 25.80 24.60 24.96 101,503 -0.41(-1.62%)
Jul 15, 2005 24.68 25.55 24.60 25.37 45,747 +0.37(+1.48%)
Jul 14, 2005 25.19 25.59 24.92 25.00 62,897 -0.04(-0.16%)
Jul 13, 2005 25.25 25.85 24.39 25.04 82,225 -0.22(-0.87%)
Jul 12, 2005 25.75 25.91 24.20 25.26 61,930 -0.53(-2.06%)
Jul 11, 2005 25.27 26.32 25.24 25.79 117,574 +0.77(+3.08%)
Jul 08, 2005 24.43 25.23 23.82 25.02 70,418 +0.93(+3.86%)
Jul 07, 2005 23.69 24.38 23.40 24.09 66,665 -0.33(-1.35%)
Jul 06, 2005 24.52 24.77 23.66 24.42 59,719 -0.08(-0.33%)
Jul 05, 2005 23.60 24.52 23.60 24.50 99,100 +0.61(+2.55%)
Jul 01, 2005 23.82 24.06 23.33 23.89 60,700 +0.47(+2.01%)
Jun 30, 2005 23.94 24.86 23.42 23.42 77,125 -0.61(-2.54%)
Jun 29, 2005 24.08 24.66 23.70 24.03 114,240 +0.13(+0.54%)
Jun 28, 2005 22.51 24.04 22.51 23.90 143,340 +1.45(+6.46%)
Jun 27, 2005 22.74 23.08 21.97 22.45 204,227 -0.69(-2.98%)
Jun 24, 2005 23.87 23.92 22.38 23.14 268,294 -0.91(-3.78%)
Jun 23, 2005 25.95 26.23 23.80 24.05 287,389 -2.09(-8.00%)
Jun 22, 2005 26.56 26.71 25.80 26.14 107,137 -0.46(-1.73%)
Jun 21, 2005 26.94 26.94 26.51 26.60 54,951 -0.14(-0.52%)
Jun 20, 2005 26.72 27.00 26.61 26.74 82,216 +0.09(+0.34%)
Jun 17, 2005 27.15 27.15 26.00 26.65 122,316 -0.22(-0.82%)
Jun 16, 2005 27.21 27.33 26.55 26.87 81,405 -0.12(-0.44%)
Jun 15, 2005 26.76 27.17 26.16 26.99 83,402 +0.14(+0.52%)
Jun 14, 2005 26.98 27.20 26.50 26.85 69,255 -0.05(-0.19%)
Jun 13, 2005 27.00 27.00 25.80 26.90 192,078 -0.38(-1.39%)
Jun 10, 2005 27.74 27.75 26.93 27.28 68,087 -0.34(-1.23%)
Jun 09, 2005 27.60 27.78 26.84 27.62 134,860 +0.26(+0.95%)
Jun 08, 2005 25.91 27.70 25.69 27.36 217,112 +1.46(+5.64%)
Jun 07, 2005 25.76 26.90 25.75 25.90 127,028 -0.12(-0.46%)
Jun 06, 2005 25.38 26.57 25.36 26.02 128,618 +0.23(+0.89%)
Jun 03, 2005 26.70 27.67 24.87 25.79 259,689 -1.13(-4.20%)
Jun 02, 2005 26.80 27.13 26.52 26.92 190,885 +0.10(+0.37%)
Jun 01, 2005 25.70 26.89 25.51 26.82 247,844 +1.34(+5.26%)
May 31, 2005 25.29 26.46 24.63 25.48 389,286 +0.87(+3.54%)
May 27, 2005 23.45 24.93 23.26 24.61 207,895 +1.36(+5.85%)
May 26, 2005 22.83 23.25 22.83 23.25 85,717 +0.25(+1.09%)
May 25, 2005 23.34 23.34 22.45 23.00 85,197 -0.19(-0.82%)
May 24, 2005 23.38 23.43 22.95 23.19 67,400 -0.13(-0.56%)
May 23, 2005 23.42 23.46 23.11 23.32 94,479 +0.22(+0.95%)
May 20, 2005 23.07 23.23 22.21 23.10 155,491 +0.15(+0.65%)
May 19, 2005 21.79 23.50 21.50 22.95 254,981 +1.77(+8.36%)
May 18, 2005 20.30 21.25 20.00 21.18 45,600 +1.14(+5.69%)
May 17, 2005 19.89 20.20 19.87 20.04 23,811 +0.07(+0.35%)
May 16, 2005 19.94 19.97 19.58 19.97 35,526 -0.15(-0.75%)
May 13, 2005 20.77 20.77 19.80 20.12 34,005 -0.34(-1.66%)
May 12, 2005 20.33 20.63 20.33 20.46 29,466 +0.06(+0.29%)
May 11, 2005 20.43 20.47 20.10 20.40 28,117 +0.09(+0.44%)
May 10, 2005 20.48 20.62 20.20 20.31 43,180 -0.42(-2.03%)
May 09, 2005 19.84 20.87 19.45 20.73 59,348 +0.98(+4.96%)
May 06, 2005 20.50 20.61 19.75 19.75 39,981 -0.70(-3.42%)
May 05, 2005 20.30 20.46 19.75 20.45 24,002 +0.20(+0.99%)
May 04, 2005 19.88 20.33 19.52 20.25 40,911 +0.52(+2.64%)
May 03, 2005 19.29 20.05 19.29 19.73 57,645 +0.57(+3.00%)
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.