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 (%)
Jan 31, 2013 23.83 24.22 23.15 23.31 226,081 -0.50(-2.11%)
Jan 30, 2013 23.77 24.00 23.66 23.81 99,757 +0.00(+0.00%)
Jan 29, 2013 23.79 23.84 23.54 23.81 161,108 -0.06(-0.25%)
Jan 28, 2013 24.25 24.25 23.81 23.87 117,770 -0.40(-1.64%)
Jan 25, 2013 24.19 24.38 24.03 24.27 92,828 +0.25(+1.04%)
Jan 24, 2013 24.07 24.31 23.81 24.02 105,901 -0.05(-0.22%)
Jan 23, 2013 23.74 24.13 23.68 24.07 158,617 +0.33(+1.39%)
Jan 22, 2013 23.68 23.76 23.50 23.74 90,989 +0.01(+0.04%)
Jan 18, 2013 23.42 23.81 23.29 23.74 280,080 +0.31(+1.33%)
Jan 17, 2013 23.03 23.71 22.99 23.42 196,554 +0.53(+2.31%)
Jan 16, 2013 22.84 23.16 22.63 22.90 151,859 -0.07(-0.30%)
Jan 15, 2013 23.46 23.49 22.85 22.97 201,065 -0.62(-2.64%)
Jan 14, 2013 23.16 23.72 23.16 23.59 95,167 +0.39(+1.68%)
Jan 11, 2013 23.33 23.44 23.03 23.20 98,941 -0.05(-0.22%)
Jan 10, 2013 23.13 23.42 22.98 23.25 35,415 +0.20(+0.86%)
Jan 09, 2013 23.15 23.25 22.98 23.05 68,524 +0.03(+0.15%)
Jan 08, 2013 23.23 23.51 22.76 23.02 118,198 -0.30(-1.30%)
Jan 07, 2013 23.25 23.42 23.00 23.32 212,429 +0.03(+0.11%)
Jan 04, 2013 23.78 23.78 23.23 23.29 120,166 -0.33(-1.39%)
Jan 03, 2013 23.39 23.80 23.03 23.62 114,923 +0.34(+1.45%)
Jan 02, 2013 23.07 23.35 22.90 23.29 229,211 +0.48(+2.09%)
Dec 31, 2012 22.19 22.87 22.09 22.81 113,524 +0.58(+2.61%)
Dec 28, 2012 22.28 22.51 22.02 22.23 159,297 -0.17(-0.77%)
Dec 27, 2012 22.74 22.90 22.20 22.40 109,918 -0.26(-1.15%)
Dec 26, 2012 22.77 22.97 22.43 22.66 71,002 -0.12(-0.53%)
Dec 24, 2012 23.08 23.08 22.65 22.78 29,479 -0.35(-1.50%)
Dec 21, 2012 22.62 23.21 22.12 23.13 275,982 +0.42(+1.83%)
Dec 20, 2012 22.90 22.90 22.51 22.71 104,968 -0.22(-0.98%)
Dec 19, 2012 23.22 23.25 22.80 22.94 202,077 -0.23(-1.01%)
Dec 18, 2012 22.82 23.40 22.57 23.17 243,144 +0.33(+1.44%)
Dec 17, 2012 22.19 22.85 22.19 22.84 79,635 +0.69(+3.13%)
Dec 14, 2012 22.51 22.85 22.12 22.15 115,998 -0.47(-2.07%)
Dec 13, 2012 22.78 22.85 22.52 22.62 78,899 -0.13(-0.57%)
Dec 12, 2012 23.30 23.35 22.53 22.75 83,685 -0.44(-1.89%)
Dec 11, 2012 23.10 23.36 22.84 23.19 276,356 +0.16(+0.71%)
Dec 10, 2012 22.90 23.02 22.77 23.02 70,985 +0.09(+0.41%)
Dec 07, 2012 22.76 23.04 22.63 22.93 87,640 +0.23(+1.03%)
Dec 06, 2012 22.71 22.85 22.47 22.69 82,356 -0.16(-0.68%)
Dec 05, 2012 22.55 23.01 22.36 22.85 109,488 +0.31(+1.38%)
Dec 04, 2012 22.50 22.83 22.44 22.54 124,389 +0.13(+0.58%)
Nov 30, 2012 22.74 22.96 22.25 22.41 177,390 -0.23(-1.03%)
Nov 29, 2012 22.51 22.97 22.39 22.64 201,723 +0.27(+1.19%)
Nov 28, 2012 22.63 22.63 22.17 22.38 150,926 -0.02(-0.08%)
Nov 27, 2012 22.19 22.90 22.19 22.39 174,577 +0.28(+1.29%)
Nov 26, 2012 20.95 22.19 20.95 22.11 282,439 +1.16(+5.56%)
Nov 23, 2012 20.87 21.18 20.75 20.94 84,068 +0.18(+0.87%)
Nov 21, 2012 20.88 21.04 20.65 20.76 126,814 -0.12(-0.58%)
Nov 20, 2012 20.93 21.38 19.84 20.88 479,771 -1.30(-5.87%)
Nov 19, 2012 22.69 22.94 22.05 22.19 193,944 -0.23(-1.04%)
Nov 16, 2012 22.01 22.81 21.68 22.42 187,855 +0.31(+1.40%)
Nov 15, 2012 22.59 22.59 21.65 22.11 109,253 -0.56(-2.47%)
Nov 14, 2012 23.66 23.67 22.20 22.67 152,272 -0.94(-3.98%)
Nov 13, 2012 23.82 24.04 23.56 23.61 112,484 -0.30(-1.26%)
Nov 12, 2012 23.75 24.17 23.66 23.91 49,773 +0.28(+1.20%)
Nov 09, 2012 23.50 23.85 23.38 23.63 61,045 -0.03(-0.15%)
Nov 08, 2012 23.72 23.97 23.55 23.66 111,029 -0.10(-0.44%)
Nov 07, 2012 23.72 24.01 23.55 23.76 216,504 -0.28(-1.15%)
Nov 06, 2012 23.70 24.31 23.59 24.04 178,483 +0.60(+2.58%)
Nov 05, 2012 23.20 23.79 23.12 23.44 345,714 +0.17(+0.74%)
Nov 02, 2012 23.76 23.76 23.25 23.26 183,057 -0.35(-1.50%)
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.