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 (%)
Apr 30, 2010 25.42 25.54 24.35 24.39 42,131 -1.02(-4.01%)
Apr 29, 2010 25.20 25.43 24.85 25.41 43,904 +0.63(+2.53%)
Apr 28, 2010 24.71 25.22 24.54 24.79 18,629 +0.31(+1.28%)
Apr 27, 2010 24.73 25.25 24.18 24.47 34,413 -0.44(-1.77%)
Apr 26, 2010 24.79 25.27 24.42 24.92 25,927 +0.02(+0.10%)
Apr 23, 2010 25.02 25.05 24.68 24.89 23,299 -0.15(-0.61%)
Apr 22, 2010 24.51 25.07 24.33 25.05 18,473 +0.19(+0.78%)
Apr 21, 2010 24.77 24.89 24.51 24.85 40,848 -0.09(-0.35%)
Apr 20, 2010 24.49 25.01 24.45 24.94 25,063 +0.64(+2.65%)
Apr 19, 2010 23.95 24.70 23.95 24.30 65,001 +0.16(+0.67%)
Apr 16, 2010 23.79 24.24 23.42 24.14 68,140 +0.34(+1.42%)
Apr 15, 2010 23.19 23.80 23.19 23.80 51,847 +0.66(+2.85%)
Apr 14, 2010 23.10 23.30 22.97 23.14 45,353 +0.24(+1.05%)
Apr 13, 2010 22.80 23.05 22.70 22.90 28,259 +0.10(+0.46%)
Apr 12, 2010 22.81 23.53 22.65 22.80 33,663 +0.01(+0.04%)
Apr 09, 2010 23.24 23.24 22.50 22.79 41,945 -0.39(-1.66%)
Apr 08, 2010 23.27 23.45 22.76 23.17 61,235 -0.14(-0.59%)
Apr 07, 2010 23.84 23.91 23.00 23.31 64,075 -0.63(-2.62%)
Apr 06, 2010 23.94 24.07 23.70 23.94 30,311 -0.09(-0.37%)
Apr 05, 2010 23.78 24.11 23.66 24.02 48,793 +0.40(+1.70%)
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.