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, 2019 33.57 33.63 32.40 32.75 188,600 -1.25(-3.68%)
May 30, 2019 34.23 34.52 33.81 34.00 151,335 -0.18(-0.53%)
May 29, 2019 34.15 34.80 34.00 34.18 158,357 -0.30(-0.87%)
May 28, 2019 34.42 34.86 34.40 34.48 112,954 +0.03(+0.09%)
May 24, 2019 34.55 34.94 34.43 34.45 72,300 +0.06(+0.17%)
May 23, 2019 34.60 34.93 34.22 34.39 90,677 -0.51(-1.46%)
May 22, 2019 34.63 35.48 34.63 34.90 235,582 +0.08(+0.23%)
May 21, 2019 33.81 35.34 33.53 34.82 251,594 +0.49(+1.43%)
May 20, 2019 34.27 34.68 33.95 34.33 118,149 -0.42(-1.21%)
May 17, 2019 35.88 36.21 34.65 34.75 139,100 -1.34(-3.71%)
May 16, 2019 36.51 36.70 35.71 36.09 108,304 -0.41(-1.12%)
May 15, 2019 36.59 36.93 36.48 36.50 48,802 -0.38(-1.03%)
May 14, 2019 36.76 37.26 36.72 36.88 100,141 +0.17(+0.46%)
May 13, 2019 37.01 37.15 36.51 36.71 69,491 -1.10(-2.91%)
May 10, 2019 37.55 37.85 36.91 37.81 90,900 +0.15(+0.40%)
May 09, 2019 38.24 38.24 37.45 37.66 88,919 -0.79(-2.05%)
May 08, 2019 38.59 38.82 38.09 38.45 199,430 +0.01(+0.03%)
May 07, 2019 38.89 39.12 38.25 38.44 90,851 -0.84(-2.14%)
May 06, 2019 38.90 39.65 38.90 39.28 152,052 -0.34(-0.86%)
May 03, 2019 38.85 39.94 38.85 39.62 100,400 +0.98(+2.54%)
May 02, 2019 38.00 38.69 37.76 38.64 99,938 +0.61(+1.60%)
May 01, 2019 38.97 38.99 38.00 38.03 236,653 -0.88(-2.26%)
Apr 30, 2019 39.21 39.32 38.63 38.91 149,832 -0.30(-0.77%)
Apr 29, 2019 38.75 39.37 38.57 39.21 66,038 +0.57(+1.48%)
Apr 26, 2019 38.05 38.70 38.00 38.64 107,400 +0.58(+1.52%)
Apr 25, 2019 39.09 39.09 38.01 38.06 68,160 -1.18(-3.01%)
Apr 24, 2019 39.36 39.66 39.14 39.24 66,107 -0.25(-0.63%)
Apr 23, 2019 38.96 39.97 38.66 39.49 136,219 +0.61(+1.57%)
Apr 22, 2019 38.94 39.23 38.52 38.88 48,912 -0.12(-0.31%)
Apr 18, 2019 38.44 39.31 38.44 39.00 74,200 +0.44(+1.14%)
Apr 17, 2019 38.97 39.31 38.42 38.56 74,922 -0.24(-0.62%)
Apr 16, 2019 38.70 38.91 38.05 38.80 76,900 +0.28(+0.73%)
Apr 15, 2019 39.37 39.40 38.37 38.52 64,638 -0.88(-2.23%)
Apr 12, 2019 38.68 39.69 38.44 39.40 108,000 +0.87(+2.26%)
Apr 11, 2019 38.74 38.88 38.33 38.53 67,128 -0.20(-0.52%)
Apr 10, 2019 38.58 39.02 38.21 38.73 118,794 +0.16(+0.41%)
Apr 09, 2019 39.46 39.46 38.42 38.57 128,767 -0.97(-2.45%)
Apr 08, 2019 39.66 39.70 39.08 39.54 86,707 -0.29(-0.73%)
Apr 05, 2019 39.23 40.26 38.96 39.83 213,300 +0.82(+2.10%)
Apr 04, 2019 38.32 39.02 38.20 39.01 164,118 +0.66(+1.72%)
Apr 03, 2019 38.97 38.97 38.26 38.35 72,661 -0.20(-0.52%)
Apr 02, 2019 39.10 39.10 38.21 38.55 110,667 -0.54(-1.38%)
Apr 01, 2019 38.41 39.21 38.40 39.09 98,096 +0.72(+1.88%)
Mar 29, 2019 38.42 39.42 38.14 38.37 208,500 +0.30(+0.79%)
Mar 28, 2019 37.95 38.17 37.54 38.07 135,904 +0.34(+0.90%)
Mar 27, 2019 37.91 38.15 37.69 37.73 134,547 -0.15(-0.40%)
Mar 26, 2019 37.39 38.43 37.10 37.88 268,370 +0.86(+2.32%)
Mar 25, 2019 36.14 37.50 36.14 37.02 214,229 +0.76(+2.10%)
Mar 22, 2019 35.01 36.54 34.60 36.26 275,500 +1.10(+3.13%)
Mar 21, 2019 33.90 36.17 33.00 35.16 437,707 -3.43(-8.89%)
Mar 20, 2019 38.70 39.34 38.10 38.59 118,102 -0.10(-0.26%)
Mar 19, 2019 38.92 39.10 38.57 38.69 66,635 -0.17(-0.44%)
Mar 18, 2019 38.22 38.88 38.13 38.86 78,469 +0.63(+1.65%)
Mar 15, 2019 37.77 38.50 37.77 38.23 367,500 +0.52(+1.38%)
Mar 14, 2019 38.25 38.32 37.64 37.71 36,545 -0.53(-1.39%)
Mar 13, 2019 38.35 38.42 37.97 38.24 75,311 +0.10(+0.26%)
Mar 12, 2019 38.69 39.05 38.06 38.14 86,287 -0.48(-1.24%)
Mar 11, 2019 37.51 38.65 37.51 38.62 50,468 +1.13(+3.01%)
Mar 08, 2019 37.77 38.01 37.38 37.49 49,000 -0.43(-1.13%)
Mar 07, 2019 38.42 38.48 37.69 37.92 61,492 -0.31(-0.81%)
Mar 06, 2019 39.38 40.18 38.13 38.23 104,119 -1.16(-2.94%)
Mar 05, 2019 39.46 39.95 39.17 39.39 71,337 -0.41(-1.03%)
Mar 04, 2019 40.09 40.47 39.29 39.80 92,572 -0.17(-0.43%)
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.