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 (%)
May 31, 2005 20.21 21.15 19.68 20.36 487,105 +0.70(+3.53%)
May 27, 2005 18.74 19.92 18.59 19.67 260,134 +1.09(+5.85%)
May 26, 2005 18.25 18.58 18.25 18.58 107,255 +0.20(+1.09%)
May 25, 2005 18.65 18.65 17.94 18.38 106,605 -0.15(-0.82%)
May 24, 2005 18.68 18.72 18.34 18.53 84,336 -0.10(-0.56%)
May 23, 2005 18.72 18.75 18.47 18.64 118,219 +0.18(+0.95%)
May 20, 2005 18.44 18.57 17.75 18.46 194,562 +0.12(+0.65%)
May 19, 2005 17.41 18.78 17.18 18.34 319,052 +1.41(+8.36%)
May 18, 2005 16.22 16.98 15.98 16.93 57,058 +0.91(+5.69%)
May 17, 2005 15.89 16.14 15.88 16.02 29,794 +0.06(+0.35%)
May 16, 2005 15.94 15.96 15.65 15.96 44,452 -0.12(-0.75%)
May 13, 2005 16.60 16.60 15.82 16.08 42,549 -0.27(-1.66%)
May 12, 2005 16.25 16.49 16.25 16.35 36,870 +0.05(+0.29%)
May 11, 2005 16.33 16.36 16.06 16.30 35,182 +0.07(+0.44%)
May 10, 2005 16.37 16.48 16.14 16.23 54,030 -0.34(-2.03%)
May 09, 2005 15.86 16.68 15.54 16.57 74,260 +0.78(+4.96%)
May 06, 2005 16.38 16.47 15.78 15.78 50,027 -0.56(-3.42%)
May 05, 2005 16.22 16.35 15.78 16.34 30,033 +0.16(+0.99%)
May 04, 2005 15.89 16.25 15.60 16.18 51,191 +0.42(+2.64%)
May 03, 2005 15.42 16.02 15.42 15.77 72,130 +0.46(+3.00%)
May 02, 2005 15.19 15.66 14.93 15.31 37,150 +0.08(+0.52%)
Apr 29, 2005 15.03 15.36 14.59 15.23 48,045 +0.38(+2.56%)
Apr 28, 2005 15.06 15.30 14.59 14.85 66,653 -0.19(-1.28%)
Apr 27, 2005 15.17 15.39 14.57 15.04 68,522 -0.26(-1.72%)
Apr 26, 2005 15.74 15.74 15.11 15.30 44,805 -0.36(-2.30%)
Apr 25, 2005 14.98 15.71 14.85 15.66 98,673 +0.50(+3.27%)
Apr 22, 2005 16.01 16.01 14.87 15.17 103,963 -1.01(-6.27%)
Apr 21, 2005 16.21 16.28 15.82 16.18 45,733 +0.11(+0.70%)
Apr 20, 2005 16.78 16.82 15.58 16.07 98,325 -0.86(-5.05%)
Apr 19, 2005 16.77 16.93 16.60 16.93 35,456 +0.59(+3.62%)
Apr 18, 2005 16.14 16.42 15.73 16.34 63,941 +0.24(+1.49%)
Apr 15, 2005 16.61 16.86 15.91 16.10 98,324 -0.41(-2.47%)
Apr 14, 2005 16.91 16.99 16.48 16.50 65,236 -0.41(-2.41%)
Apr 13, 2005 17.00 17.58 16.79 16.91 84,547 -0.26(-1.49%)
Apr 12, 2005 16.61 17.46 16.50 17.17 90,013 +0.59(+3.57%)
Apr 11, 2005 16.96 17.01 16.11 16.57 39,276 -0.27(-1.61%)
Apr 08, 2005 17.42 17.46 16.44 16.85 85,648 -0.54(-3.12%)
Apr 07, 2005 17.29 17.42 17.21 17.39 52,177 +0.26(+1.49%)
Apr 06, 2005 16.81 17.40 16.81 17.13 107,967 +0.27(+1.61%)
Apr 05, 2005 16.51 16.97 16.51 16.86 87,016 +0.24(+1.44%)
Apr 04, 2005 16.04 16.62 15.85 16.62 88,807 +0.46(+2.87%)
Apr 01, 2005 16.32 16.57 16.08 16.16 58,637 -0.16(-0.98%)
Mar 31, 2005 16.34 16.37 16.18 16.32 83,044 -0.04(-0.24%)
Mar 30, 2005 15.84 16.37 15.84 16.36 132,919 +0.47(+2.97%)
Mar 29, 2005 15.90 16.20 15.78 15.89 107,765 -0.31(-1.92%)
Mar 28, 2005 15.92 16.20 15.92 16.20 35,640 +0.14(+0.90%)
Mar 24, 2005 16.19 16.31 15.99 16.06 47,419 -0.07(-0.45%)
Mar 23, 2005 16.33 16.33 15.85 16.13 79,955 -0.20(-1.22%)
Mar 22, 2005 16.27 16.54 16.26 16.33 38,176 +0.03(+0.20%)
Mar 21, 2005 15.94 16.48 15.86 16.30 85,886 +0.18(+1.09%)
Mar 18, 2005 16.14 16.57 15.98 16.12 123,581 -0.30(-1.85%)
Mar 17, 2005 16.14 16.51 15.74 16.42 101,709 +0.06(+0.39%)
Mar 16, 2005 16.57 16.58 16.26 16.36 161,988 -0.16(-0.97%)
Mar 15, 2005 17.18 17.26 16.38 16.52 236,948 -0.75(-4.35%)
Mar 14, 2005 17.21 17.81 16.98 17.27 347,268 +0.23(+1.36%)
Mar 11, 2005 16.85 17.14 16.85 17.04 146,700 +0.14(+0.80%)
Mar 10, 2005 15.99 17.11 15.99 16.90 311,641 +0.59(+3.63%)
Mar 09, 2005 15.42 17.06 15.40 16.31 205,358 +0.67(+4.29%)
Mar 08, 2005 15.48 15.88 15.46 15.64 52,901 -0.01(-0.05%)
Mar 07, 2005 16.18 16.18 15.60 15.65 127,849 -0.13(-0.81%)
Mar 04, 2005 15.79 16.18 15.58 15.78 121,788 +0.15(+0.97%)
Mar 03, 2005 14.62 15.98 14.62 15.62 135,900 +1.00(+6.83%)
Mar 02, 2005 14.86 14.86 14.47 14.62 117,316 +0.00(+0.00%)
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.