Raven Industries Inc (NQ: RAVN )

57.47 USD UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 57.41 57.51 57.39 57.47 190,525 +0.02(+0.03%)
Sep 20, 2021 57.36 57.56 57.36 57.45 490,221 +0.10(+0.17%)
Sep 17, 2021 57.45 57.75 57.12 57.35 1,764,141 -0.08(-0.14%)
Sep 16, 2021 57.52 57.69 57.43 57.43 617,299 -0.17(-0.30%)
Sep 15, 2021 57.60 57.75 57.54 57.60 309,535 -0.14(-0.24%)
Sep 14, 2021 57.89 57.89 57.58 57.74 173,473 -0.12(-0.21%)
Sep 13, 2021 58.06 58.06 57.53 57.86 293,280 -0.08(-0.14%)
Sep 10, 2021 58.18 58.25 57.68 57.94 204,211 -0.16(-0.28%)
Sep 09, 2021 58.22 58.23 58.08 58.10 140,520 -0.14(-0.24%)
Sep 08, 2021 57.99 58.26 57.99 58.24 202,272 +0.12(+0.21%)
Sep 07, 2021 58.35 58.35 58.07 58.12 107,849 -0.23(-0.39%)
Sep 03, 2021 58.32 58.45 58.13 58.35 140,704 +0.11(+0.19%)
Sep 02, 2021 58.34 58.38 58.05 58.24 97,577 +0.14(+0.24%)
Sep 01, 2021 58.31 58.45 58.06 58.10 206,136 -0.25(-0.43%)
Aug 31, 2021 58.17 58.41 58.07 58.35 140,462 +0.33(+0.57%)
Aug 30, 2021 58.35 58.50 58.02 58.02 117,869 -0.31(-0.53%)
Aug 27, 2021 58.13 58.37 58.13 58.33 184,908 +0.13(+0.22%)
Aug 26, 2021 58.31 58.45 57.99 58.20 232,631 -0.21(-0.36%)
Aug 25, 2021 58.33 58.45 58.22 58.41 148,813 +0.16(+0.27%)
Aug 24, 2021 58.14 58.33 58.05 58.25 150,727 +0.03(+0.05%)
Aug 23, 2021 58.22 58.30 58.11 58.22 103,377 +0.09(+0.15%)
Aug 20, 2021 58.08 58.34 58.05 58.13 130,186 +0.06(+0.10%)
Aug 19, 2021 58.03 58.26 58.00 58.07 201,208 -0.09(-0.15%)
Aug 18, 2021 57.95 58.29 57.95 58.16 192,601 +0.03(+0.05%)
Aug 17, 2021 58.10 58.31 58.05 58.13 142,108 -0.02(-0.03%)
Aug 16, 2021 58.02 58.26 58.02 58.15 348,598 +0.04(+0.07%)
Aug 13, 2021 58.17 58.19 57.79 58.11 205,025 +0.06(+0.10%)
Aug 12, 2021 58.05 58.14 58.01 58.05 230,441 +0.00(+0.00%)
Aug 11, 2021 58.17 58.22 58.05 58.05 114,161 +0.00(+0.00%)
Aug 10, 2021 58.15 58.31 57.85 58.05 254,340 +0.01(+0.02%)
Aug 09, 2021 58.10 58.20 57.85 58.04 333,224 -0.10(-0.17%)
Aug 06, 2021 58.41 58.52 57.94 58.14 179,841 -0.17(-0.29%)
Aug 05, 2021 58.03 58.50 57.91 58.31 194,117 +0.36(+0.62%)
Aug 04, 2021 57.95 58.38 57.85 57.95 380,192 +0.00(+0.00%)
Aug 03, 2021 58.29 58.51 57.78 57.95 436,154 -0.08(-0.14%)
Aug 02, 2021 58.27 58.54 57.96 58.03 362,287 -0.22(-0.38%)
Jul 30, 2021 58.50 58.65 58.24 58.25 392,298 -0.34(-0.58%)
Jul 29, 2021 58.78 58.92 58.55 58.59 140,550 +0.02(+0.03%)
Jul 28, 2021 58.53 58.98 58.46 58.57 284,830 +0.16(+0.27%)
Jul 27, 2021 58.33 58.47 57.96 58.41 281,517 +0.01(+0.02%)
Jul 26, 2021 58.66 59.17 58.34 58.40 428,631 -0.28(-0.48%)
Jul 23, 2021 59.19 59.20 58.33 58.68 452,781 -0.31(-0.53%)
Jul 22, 2021 59.00 59.10 58.72 58.99 570,643 -0.41(-0.69%)
Jul 21, 2021 58.03 59.60 58.00 59.40 821,260 +1.42(+2.45%)
Jul 20, 2021 57.50 58.25 57.50 57.98 1,260,872 +0.81(+1.42%)
Jul 19, 2021 56.87 57.27 56.50 57.17 901,107 +0.00(+0.00%)
Jul 16, 2021 57.32 57.32 57.13 57.17 311,122 +0.06(+0.11%)
Jul 15, 2021 57.36 57.39 57.01 57.11 624,377 -0.22(-0.38%)
Jul 14, 2021 57.48 57.70 57.26 57.33 497,809 -0.10(-0.17%)
Jul 13, 2021 57.45 57.75 57.36 57.43 354,786 -0.05(-0.09%)
Jul 12, 2021 57.70 57.94 57.30 57.48 430,289 -0.27(-0.47%)
Jul 09, 2021 57.58 57.89 57.53 57.75 306,178 +0.19(+0.33%)
Jul 08, 2021 57.14 57.57 57.06 57.56 544,753 +0.24(+0.42%)
Jul 07, 2021 57.42 57.55 57.28 57.32 736,480 -0.18(-0.31%)
Jul 06, 2021 57.50 57.65 57.23 57.50 758,315 +0.10(+0.17%)
Jul 02, 2021 57.70 57.75 57.34 57.40 642,068 -0.26(-0.45%)
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.