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 (%)
Oct 31, 2018 42.95 43.24 42.14 42.18 166,407 -0.31(-0.73%)
Oct 30, 2018 41.62 42.50 41.38 42.49 91,536 +0.89(+2.15%)
Oct 29, 2018 41.97 42.53 41.17 41.60 146,067 +0.14(+0.33%)
Oct 26, 2018 40.74 41.98 39.70 41.47 83,075 +0.26(+0.64%)
Oct 25, 2018 41.10 41.57 40.21 41.20 226,231 +0.38(+0.93%)
Oct 24, 2018 42.23 42.64 40.69 40.83 157,757 -1.45(-3.42%)
Oct 23, 2018 42.41 42.65 41.40 42.27 240,793 -0.65(-1.51%)
Oct 22, 2018 43.08 43.65 42.79 42.92 180,780 -0.15(-0.34%)
Oct 19, 2018 43.46 43.73 42.50 43.07 87,713 -0.43(-0.98%)
Oct 18, 2018 43.73 44.09 42.57 43.49 215,366 -0.38(-0.86%)
Oct 17, 2018 44.14 44.21 43.47 43.87 187,543 -0.34(-0.77%)
Oct 16, 2018 42.89 44.47 41.92 44.21 168,662 +1.60(+3.76%)
Oct 15, 2018 42.42 43.01 42.00 42.61 116,834 +0.18(+0.43%)
Oct 12, 2018 42.93 43.87 42.00 42.43 156,153 +0.15(+0.34%)
Oct 11, 2018 43.14 43.65 42.27 42.28 189,847 -0.76(-1.76%)
Oct 10, 2018 44.44 44.68 42.97 43.04 198,459 -1.61(-3.60%)
Oct 09, 2018 44.38 45.34 43.53 44.64 162,665 +0.15(+0.33%)
Oct 08, 2018 44.36 44.64 43.13 44.50 141,829 +0.15(+0.33%)
Oct 05, 2018 45.12 45.21 44.07 44.35 225,457 -0.67(-1.48%)
Oct 04, 2018 46.91 47.11 44.91 45.02 212,881 -1.90(-4.04%)
Oct 03, 2018 44.96 47.02 44.38 46.92 203,936 +2.23(+5.00%)
Oct 02, 2018 44.94 45.19 44.17 44.68 189,609 -0.24(-0.54%)
Oct 01, 2018 44.51 45.27 44.26 44.92 195,476 +0.67(+1.51%)
Sep 28, 2018 44.50 44.69 44.02 44.26 177,492 -0.29(-0.65%)
Sep 27, 2018 44.31 45.32 44.23 44.55 125,458 +0.34(+0.77%)
Sep 26, 2018 44.45 44.98 43.82 44.21 136,616 -0.29(-0.65%)
Sep 25, 2018 44.16 44.64 43.63 44.50 129,151 +0.39(+0.88%)
Sep 24, 2018 45.18 45.18 43.73 44.11 111,513 -0.97(-2.15%)
Sep 21, 2018 45.08 45.56 44.55 45.08 475,414 -0.10(-0.21%)
Sep 20, 2018 44.98 45.22 44.26 45.18 187,190 +0.34(+0.76%)
Sep 19, 2018 45.47 45.71 44.55 44.84 170,813 -0.68(-1.49%)
Sep 18, 2018 46.34 46.39 43.53 45.51 85,469 -0.77(-1.67%)
Sep 17, 2018 46.48 46.58 46.09 46.29 132,553 -0.19(-0.42%)
Sep 14, 2018 45.56 46.72 45.56 46.48 138,106 +0.82(+1.80%)
Sep 13, 2018 46.43 46.53 45.66 45.66 142,708 -0.73(-1.56%)
Sep 12, 2018 46.92 47.21 46.24 46.39 115,142 -0.68(-1.44%)
Sep 11, 2018 46.53 47.16 46.24 47.06 94,968 +0.24(+0.52%)
Sep 10, 2018 47.06 47.55 46.68 46.82 132,178 +0.00(+0.00%)
Sep 07, 2018 46.82 47.01 46.53 46.82 142,758 -0.10(-0.21%)
Sep 06, 2018 47.26 47.56 46.53 46.92 122,872 -0.29(-0.61%)
Sep 05, 2018 47.11 47.59 46.48 47.21 131,205 +0.10(+0.21%)
Sep 04, 2018 46.87 47.11 46.05 47.11 135,734 +0.29(+0.62%)
Aug 31, 2018 46.82 46.82 46.82 0 -0.29(-0.62%)
Aug 30, 2018 46.77 47.45 46.43 47.11 108,186 +0.39(+0.83%)
Aug 29, 2018 45.66 47.06 45.22 46.72 207,549 +1.06(+2.33%)
Aug 28, 2018 46.05 46.43 45.56 45.66 115,417 -0.29(-0.63%)
Aug 27, 2018 47.11 47.35 45.76 45.95 188,571 -1.11(-2.36%)
Aug 24, 2018 45.95 48.17 44.98 47.06 312,291 +1.74(+3.84%)
Aug 23, 2018 40.15 45.80 39.98 45.32 526,085 +5.61(+14.13%)
Aug 22, 2018 39.13 39.81 38.98 39.71 104,897 +0.34(+0.86%)
Aug 21, 2018 38.16 39.66 38.11 39.37 168,986 +1.31(+3.43%)
Aug 20, 2018 37.97 38.45 37.87 38.07 77,879 +0.24(+0.64%)
Aug 17, 2018 37.68 38.07 37.20 37.82 117,742 -0.05(-0.13%)
Aug 16, 2018 37.34 37.92 37.00 37.87 213,862 +0.68(+1.82%)
Aug 15, 2018 37.20 37.29 36.57 37.20 40,233 -0.10(-0.26%)
Aug 14, 2018 36.95 37.63 36.86 37.29 64,517 +0.44(+1.18%)
Aug 13, 2018 37.10 37.20 36.66 36.86 70,181 -0.24(-0.65%)
Aug 10, 2018 37.24 37.44 37.00 37.10 51,066 -0.39(-1.03%)
Aug 09, 2018 37.58 37.75 37.34 37.49 34,788 -0.10(-0.26%)
Aug 08, 2018 37.58 37.63 37.29 37.58 27,679 +0.05(+0.13%)
Aug 07, 2018 37.44 37.97 36.95 37.53 38,099 +0.15(+0.39%)
Aug 06, 2018 37.00 37.44 37.00 37.39 38,297 +0.39(+1.05%)
Aug 03, 2018 37.29 37.34 36.57 37.00 59,439 -0.19(-0.52%)
Aug 02, 2018 36.86 37.44 36.66 37.20 37,168 +0.10(+0.26%)
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.