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 29, 2016 15.31 15.39 14.93 14.94 125,032 -0.32(-2.07%)
Apr 28, 2016 15.28 15.51 15.17 15.26 161,774 -0.05(-0.30%)
Apr 27, 2016 15.25 15.41 15.19 15.30 83,321 +0.05(+0.30%)
Apr 26, 2016 15.05 15.66 14.90 15.26 140,749 +0.29(+1.92%)
Apr 25, 2016 15.09 15.22 14.82 14.97 62,651 -0.20(-1.35%)
Apr 22, 2016 15.15 15.26 14.98 15.17 133,408 -0.01(-0.06%)
Apr 21, 2016 15.03 15.32 15.03 15.18 120,036 +0.13(+0.86%)
Apr 20, 2016 15.21 15.49 15.01 15.05 115,972 -0.20(-1.34%)
Apr 19, 2016 14.64 15.30 14.63 15.26 105,406 +0.51(+3.46%)
Apr 18, 2016 14.66 14.95 14.51 14.75 172,782 -0.04(-0.25%)
Apr 15, 2016 14.64 14.98 14.64 14.78 71,790 +0.05(+0.32%)
Apr 14, 2016 14.87 15.03 14.67 14.74 106,228 -0.16(-1.06%)
Apr 13, 2016 14.62 14.98 14.43 14.90 210,096 +0.38(+2.62%)
Apr 12, 2016 14.39 14.67 14.28 14.51 137,135 +0.12(+0.83%)
Apr 11, 2016 14.32 14.62 14.21 14.39 99,549 +0.11(+0.77%)
Apr 08, 2016 14.05 14.30 14.00 14.28 165,118 +0.37(+2.65%)
Apr 07, 2016 14.17 14.19 13.80 13.92 169,583 -0.39(-2.71%)
Apr 06, 2016 14.15 14.33 13.95 14.30 134,816 +0.19(+1.37%)
Apr 05, 2016 14.28 14.69 14.10 14.11 167,348 -0.27(-1.86%)
Apr 04, 2016 14.52 14.75 14.36 14.38 126,865 -0.21(-1.45%)
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.