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, 2018 36.74 39.24 36.70 37.03 380,169 +1.68(+4.76%)
Jan 30, 2018 34.58 35.59 34.58 35.35 94,500 +0.24(+0.68%)
Jan 29, 2018 35.40 35.40 34.87 35.11 105,958 -0.38(-1.08%)
Jan 26, 2018 35.74 35.78 34.92 35.50 95,033 +0.00(+0.00%)
Jan 25, 2018 34.49 35.54 34.49 35.50 146,676 +1.25(+3.65%)
Jan 24, 2018 34.77 34.90 34.05 34.25 58,595 -0.24(-0.70%)
Jan 23, 2018 34.58 34.77 34.20 34.49 47,016 +0.00(+0.00%)
Jan 22, 2018 35.11 35.45 34.10 34.49 104,887 -0.72(-2.05%)
Jan 19, 2018 34.15 35.21 34.10 35.21 85,580 +1.06(+3.09%)
Jan 18, 2018 34.53 34.71 34.01 34.15 58,344 -0.43(-1.25%)
Jan 17, 2018 34.97 35.16 33.96 34.58 97,296 -0.29(-0.83%)
Jan 16, 2018 35.06 35.40 34.67 34.87 100,809 +0.00(+0.00%)
Jan 12, 2018 34.87 34.87 34.87 0 +0.05(+0.14%)
Jan 11, 2018 34.44 34.87 34.15 34.82 98,934 +0.61(+1.77%)
Jan 10, 2018 34.27 33.69 34.22 91,097 +0.34(+0.99%)
Jan 09, 2018 33.69 34.07 33.55 33.88 106,291 +0.14(+0.43%)
Jan 08, 2018 33.74 33.93 33.38 33.74 69,306 -0.14(-0.42%)
Jan 05, 2018 33.83 33.88 33.36 33.88 88,143 +0.38(+1.14%)
Jan 04, 2018 33.07 33.69 32.88 33.50 167,983 +0.77(+2.34%)
Jan 03, 2018 32.88 33.21 32.64 32.73 160,854 -0.19(-0.58%)
Jan 02, 2018 33.12 33.16 32.78 32.93 114,973 +0.05(+0.15%)
Dec 29, 2017 32.88 32.88 32.88 0 -0.24(-0.72%)
Dec 28, 2017 33.02 33.26 32.75 33.12 68,968 +0.14(+0.44%)
Dec 27, 2017 32.93 33.64 32.55 32.97 84,303 +0.00(+0.00%)
Dec 26, 2017 33.55 33.98 32.83 32.97 115,421 -0.57(-1.71%)
Dec 22, 2017 33.74 34.07 33.45 33.55 78,113 -0.19(-0.57%)
Dec 21, 2017 34.31 34.46 33.69 33.74 104,758 -0.24(-0.70%)
Dec 20, 2017 33.74 34.17 33.45 33.98 84,759 +0.19(+0.57%)
Dec 19, 2017 33.69 33.83 33.21 33.79 108,669 +0.29(+0.86%)
Dec 18, 2017 32.49 33.60 32.49 33.50 109,367 +1.24(+3.86%)
Dec 15, 2017 31.92 33.07 31.87 32.26 769,296 +0.48(+1.51%)
Dec 14, 2017 32.69 32.69 31.63 31.78 120,309 -0.91(-2.78%)
Dec 13, 2017 32.35 33.00 32.35 32.69 93,620 +0.33(+1.04%)
Dec 12, 2017 32.35 32.69 32.26 32.35 100,959 +0.00(+0.00%)
Dec 11, 2017 32.40 32.73 32.16 32.35 96,551 -0.05(-0.15%)
Dec 08, 2017 32.78 32.78 32.35 32.40 123,971 -0.10(-0.29%)
Dec 07, 2017 32.26 32.73 32.22 32.49 116,487 +0.24(+0.74%)
Dec 06, 2017 32.73 33.16 32.06 32.26 121,070 -0.38(-1.17%)
Dec 05, 2017 34.03 34.60 32.59 32.64 196,507 -2.54(-7.21%)
Dec 04, 2017 35.99 36.37 35.13 35.17 91,125 -0.81(-2.26%)
Dec 01, 2017 36.56 36.56 35.32 35.99 149,563 -0.57(-1.57%)
Nov 30, 2017 36.42 36.71 36.13 36.56 107,198 +0.24(+0.66%)
Nov 29, 2017 35.89 36.56 35.56 36.32 144,086 +0.38(+1.07%)
Nov 28, 2017 34.79 35.94 34.79 35.94 254,249 +1.34(+3.87%)
Nov 27, 2017 35.99 35.99 34.55 34.60 154,697 -1.20(-3.34%)
Nov 24, 2017 35.13 35.99 35.08 35.80 143,931 +0.86(+2.47%)
Nov 22, 2017 35.80 36.23 34.46 34.94 221,537 -0.24(-0.68%)
Nov 21, 2017 34.46 35.61 32.64 35.17 432,244 +2.01(+6.06%)
Nov 20, 2017 32.49 33.16 32.16 33.16 136,684 +0.81(+2.51%)
Nov 17, 2017 31.78 32.40 31.63 32.35 129,013 +0.29(+0.90%)
Nov 16, 2017 31.06 32.30 31.06 32.06 102,155 +1.10(+3.55%)
Nov 15, 2017 31.06 31.35 30.69 30.96 57,375 -0.19(-0.61%)
Nov 14, 2017 30.87 31.39 30.84 31.15 71,266 +0.14(+0.46%)
Nov 13, 2017 30.82 31.44 30.82 31.01 88,017 -0.10(-0.31%)
Nov 10, 2017 30.92 31.35 30.92 31.11 100,004 +0.14(+0.46%)
Nov 09, 2017 31.39 31.49 30.68 30.96 105,917 -0.62(-1.97%)
Nov 08, 2017 31.49 31.73 31.06 31.59 97,869 -0.14(-0.45%)
Nov 07, 2017 31.82 32.02 31.06 31.73 99,472 +0.05(+0.15%)
Nov 06, 2017 31.97 31.97 31.44 31.68 71,641 -0.10(-0.30%)
Nov 03, 2017 32.40 32.40 31.59 31.78 95,295 -0.62(-1.92%)
Nov 02, 2017 31.82 32.45 31.68 32.40 111,100 +0.57(+1.80%)
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.