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, 2017 32.38 32.38 31.62 32.15 120,868 -0.09(-0.29%)
May 30, 2017 32.24 32.34 31.82 32.24 93,924 -0.09(-0.29%)
May 26, 2017 33.19 33.43 32.24 32.34 176,186 -0.90(-2.71%)
May 25, 2017 31.15 33.48 30.96 33.24 364,343 +2.37(+7.69%)
May 24, 2017 33.24 33.67 30.67 30.86 361,424 -1.38(-4.27%)
May 23, 2017 33.24 33.24 30.51 32.24 676,234 +1.14(+3.66%)
May 22, 2017 30.86 31.24 30.44 31.10 288,118 +0.52(+1.71%)
May 19, 2017 29.96 31.01 29.92 30.58 204,903 +0.66(+2.22%)
May 18, 2017 28.78 30.06 28.30 29.92 193,637 +1.09(+3.79%)
May 17, 2017 29.49 29.54 28.63 28.82 220,454 -1.42(-4.71%)
May 16, 2017 30.11 30.25 29.63 30.25 121,745 +0.24(+0.79%)
May 15, 2017 29.63 30.01 29.44 30.01 137,934 +0.57(+1.94%)
May 12, 2017 29.58 29.77 28.78 29.44 105,164 -0.33(-1.12%)
May 11, 2017 29.63 29.92 28.97 29.77 112,540 -0.09(-0.32%)
May 10, 2017 29.30 29.87 29.16 29.87 108,770 +0.52(+1.78%)
May 09, 2017 29.73 29.82 29.11 29.35 91,396 -0.38(-1.28%)
May 08, 2017 29.49 30.11 29.49 29.73 111,400 +0.05(+0.16%)
May 05, 2017 29.63 29.73 29.30 29.68 58,476 +0.19(+0.64%)
May 04, 2017 29.39 29.63 29.25 29.49 67,746 +0.19(+0.65%)
May 03, 2017 29.06 29.35 28.97 29.30 86,557 +0.05(+0.16%)
May 02, 2017 29.49 29.63 28.92 29.25 111,906 -0.28(-0.96%)
May 01, 2017 29.49 29.73 29.11 29.54 66,919 +0.09(+0.32%)
Apr 28, 2017 29.68 29.73 29.35 29.44 123,230 -0.14(-0.48%)
Apr 27, 2017 29.77 29.87 29.44 29.58 144,478 -0.14(-0.48%)
Apr 26, 2017 29.30 30.01 29.16 29.73 166,133 +0.28(+0.97%)
Apr 25, 2017 29.63 28.97 29.44 136,726 +0.62(+2.14%)
Apr 24, 2017 28.68 29.01 28.35 28.82 151,445 +0.76(+2.71%)
Apr 21, 2017 28.54 28.54 28.06 28.06 186,336 -0.43(-1.50%)
Apr 20, 2017 27.97 28.54 27.73 28.49 123,763 +0.71(+2.56%)
Apr 19, 2017 27.78 27.87 27.35 27.78 118,034 +0.24(+0.86%)
Apr 18, 2017 27.21 27.64 27.21 27.54 71,876 +0.19(+0.69%)
Apr 17, 2017 26.92 27.40 26.77 27.35 124,338 +0.52(+1.95%)
Apr 13, 2017 26.97 27.35 26.69 26.83 131,849 -0.19(-0.70%)
Apr 12, 2017 27.73 27.73 26.92 27.02 156,765 -0.87(-3.13%)
Apr 11, 2017 27.32 27.96 27.18 27.89 105,940 +0.47(+1.72%)
Apr 10, 2017 27.70 27.84 27.23 27.42 77,011 -0.28(-1.02%)
Apr 07, 2017 27.32 28.32 27.09 27.70 169,157 +0.33(+1.21%)
Apr 06, 2017 26.66 27.49 26.66 27.37 125,684 +0.57(+2.12%)
Apr 05, 2017 27.80 27.99 26.59 26.80 209,034 -0.80(-2.91%)
Apr 04, 2017 26.90 27.61 26.90 27.61 222,226 +0.66(+2.46%)
Apr 03, 2017 27.18 27.80 26.72 26.95 195,945 -0.52(-1.89%)
Mar 31, 2017 27.37 27.89 27.21 27.47 231,607 +0.05(+0.17%)
Mar 30, 2017 26.71 27.56 26.71 27.42 190,878 +0.76(+2.84%)
Mar 29, 2017 26.38 26.80 25.88 26.66 138,227 +0.05(+0.18%)
Mar 28, 2017 27.04 27.75 24.91 26.62 499,268 -1.51(-5.38%)
Mar 27, 2017 27.37 28.22 27.28 28.13 218,004 +0.43(+1.54%)
Mar 24, 2017 27.56 28.06 27.47 27.70 134,473 +0.19(+0.69%)
Mar 23, 2017 27.09 27.94 27.09 27.51 146,475 +0.38(+1.39%)
Mar 22, 2017 27.18 27.51 26.92 27.14 140,146 -0.09(-0.35%)
Mar 21, 2017 28.32 28.41 27.18 27.23 183,050 -0.95(-3.36%)
Mar 20, 2017 28.98 29.12 28.06 28.18 168,678 -0.76(-2.61%)
Mar 17, 2017 28.51 29.12 28.27 28.93 494,722 +0.43(+1.49%)
Mar 16, 2017 28.84 28.89 28.34 28.51 128,499 -0.24(-0.82%)
Mar 15, 2017 27.66 28.89 27.47 28.74 186,389 +1.23(+4.47%)
Mar 14, 2017 27.75 28.27 27.37 27.51 124,056 -0.38(-1.36%)
Mar 13, 2017 27.66 28.32 27.42 27.89 239,194 +0.19(+0.68%)
Mar 10, 2017 27.70 28.84 27.52 27.70 225,185 +0.24(+0.86%)
Mar 09, 2017 28.13 28.55 27.37 27.47 215,831 -0.61(-2.19%)
Mar 08, 2017 28.70 29.31 28.03 28.08 115,369 -0.52(-1.82%)
Mar 07, 2017 28.51 28.93 28.46 28.60 132,863 -0.05(-0.17%)
Mar 06, 2017 29.22 29.22 28.56 28.65 136,518 -0.71(-2.42%)
Mar 03, 2017 29.36 29.50 29.07 29.36 171,998 +0.05(+0.16%)
Mar 02, 2017 29.55 29.59 29.17 29.31 261,223 -0.09(-0.32%)
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.