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 28, 2014 32.68 32.75 31.93 32.12 117,097 -0.45(-1.38%)
Feb 27, 2014 32.89 33.44 32.38 32.57 100,664 -0.37(-1.12%)
Feb 26, 2014 32.81 33.79 32.58 32.94 107,202 +0.25(+0.75%)
Feb 25, 2014 33.38 33.57 32.52 32.69 90,358 -0.60(-1.79%)
Feb 24, 2014 32.76 33.77 32.73 33.29 147,662 +0.52(+1.58%)
Feb 21, 2014 32.52 33.10 32.38 32.77 97,772 +0.41(+1.28%)
Feb 20, 2014 32.47 32.59 32.03 32.36 127,011 -0.11(-0.35%)
Feb 19, 2014 32.59 33.00 32.27 32.47 116,330 -0.33(-0.99%)
Feb 18, 2014 31.98 32.93 31.80 32.80 125,325 +1.01(+3.18%)
Feb 14, 2014 31.97 31.79 31.79 31.79 48,045 -0.16(-0.49%)
Feb 13, 2014 31.07 32.02 31.05 31.94 65,196 +0.64(+2.05%)
Feb 12, 2014 31.10 31.68 30.78 31.30 102,514 +0.16(+0.51%)
Feb 11, 2014 30.93 31.60 30.45 31.15 78,133 +0.28(+0.91%)
Feb 10, 2014 31.01 31.07 30.40 30.86 114,850 -0.16(-0.51%)
Feb 07, 2014 31.30 31.30 30.57 31.02 91,498 -0.11(-0.34%)
Feb 06, 2014 31.01 31.52 30.93 31.13 90,683 +0.21(+0.68%)
Feb 05, 2014 31.40 31.82 30.50 30.92 118,407 -0.60(-1.90%)
Feb 04, 2014 32.21 32.57 31.28 31.51 114,883 -0.61(-1.91%)
Feb 03, 2014 32.88 33.36 31.62 32.13 190,008 -0.76(-2.32%)
Jan 31, 2014 32.48 33.59 32.21 32.89 166,239 -0.24(-0.72%)
Jan 30, 2014 33.17 33.78 32.76 33.13 102,553 +0.34(+1.04%)
Jan 29, 2014 32.50 33.04 32.50 32.79 144,355 +0.04(+0.13%)
Jan 28, 2014 32.61 32.86 32.04 32.74 168,742 +0.18(+0.54%)
Jan 27, 2014 32.82 33.33 32.52 32.57 145,593 -0.02(-0.05%)
Jan 24, 2014 33.77 33.95 32.28 32.59 203,249 -1.27(-3.76%)
Jan 23, 2014 33.89 34.22 33.45 33.86 154,996 -0.09(-0.26%)
Jan 22, 2014 33.85 34.33 33.39 33.95 154,892 +0.23(+0.68%)
Jan 21, 2014 33.32 33.92 32.95 33.72 165,419 +0.65(+1.97%)
Jan 17, 2014 33.38 33.07 33.07 33.07 147,552 -0.25(-0.76%)
Jan 16, 2014 33.33 33.75 33.04 33.32 92,211 +0.03(+0.08%)
Jan 15, 2014 33.35 34.09 33.10 33.30 139,737 -0.05(-0.16%)
Jan 14, 2014 33.19 33.49 32.81 33.35 130,969 +0.28(+0.85%)
Jan 13, 2014 33.17 33.41 32.52 33.07 192,006 -0.31(-0.92%)
Jan 10, 2014 33.31 33.46 32.97 33.38 169,532 +0.13(+0.40%)
Jan 09, 2014 33.77 34.00 33.05 33.24 151,370 -0.49(-1.46%)
Jan 08, 2014 34.17 34.45 33.57 33.74 114,840 -0.46(-1.34%)
Jan 07, 2014 34.38 34.60 33.91 34.19 206,754 +0.03(+0.10%)
Jan 06, 2014 35.03 35.11 33.71 34.16 220,488 -0.84(-2.40%)
Jan 03, 2014 35.16 35.45 34.88 35.00 151,424 -0.11(-0.30%)
Jan 02, 2014 35.92 36.12 34.60 35.10 219,264 -0.92(-2.55%)
Dec 31, 2013 36.58 36.02 36.02 36.02 161,254 -0.59(-1.60%)
Dec 30, 2013 36.39 36.86 35.88 36.61 219,457 +0.10(+0.26%)
Dec 27, 2013 37.06 37.06 36.19 36.51 59,606 -0.29(-0.78%)
Dec 26, 2013 37.31 37.44 36.50 36.80 53,145 -0.44(-1.18%)
Dec 24, 2013 37.35 37.64 36.42 37.24 109,291 +0.16(+0.42%)
Dec 23, 2013 37.00 37.42 36.47 37.08 108,494 +0.15(+0.40%)
Dec 20, 2013 36.01 37.23 35.73 36.93 283,409 +1.08(+3.00%)
Dec 19, 2013 36.65 37.18 35.64 35.86 133,180 -0.95(-2.57%)
Dec 18, 2013 35.42 36.87 35.24 36.80 185,854 +1.38(+3.91%)
Dec 17, 2013 34.95 35.52 34.89 35.42 165,892 +0.54(+1.56%)
Dec 16, 2013 34.75 35.27 34.38 34.88 166,482 +0.36(+1.04%)
Dec 13, 2013 34.07 34.60 33.60 34.52 115,707 +0.55(+1.62%)
Dec 12, 2013 33.49 34.16 33.12 33.97 106,933 +0.39(+1.17%)
Dec 11, 2013 33.90 34.06 32.89 33.57 142,248 -0.23(-0.67%)
Dec 10, 2013 34.22 34.36 33.71 33.80 85,426 -0.57(-1.66%)
Dec 09, 2013 34.37 34.43 33.90 34.37 112,316 -0.08(-0.23%)
Dec 06, 2013 34.99 34.99 34.11 34.45 0 -0.13(-0.38%)
Dec 05, 2013 34.33 34.91 34.18 34.58 0 +0.15(+0.43%)
Dec 04, 2013 34.39 35.26 34.07 34.43 0 -0.11(-0.33%)
Dec 03, 2013 33.49 34.81 33.27 34.54 0 +0.90(+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.