Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
32.48
33.59
32.21
32.89
166,239
-0.24(-0.72%)
Jan 30, 2014
33.17
33.78
32.76
33.13
102,553
+0.34(+1.04%)
Jan 29, 2014
32.50
33.04
32.50
32.79
144,355
+0.04(+0.13%)
Jan 28, 2014
32.61
32.86
32.04
32.74
168,742
+0.18(+0.54%)
Jan 27, 2014
32.82
33.33
32.52
32.57
145,593
-0.02(-0.05%)
Jan 24, 2014
33.77
33.95
32.28
32.59
203,249
-1.27(-3.76%)
Jan 23, 2014
33.89
34.22
33.45
33.86
154,996
-0.09(-0.26%)
Jan 22, 2014
33.85
34.33
33.39
33.95
154,892
+0.23(+0.68%)
Jan 21, 2014
33.32
33.92
32.95
33.72
165,419
+0.65(+1.97%)
Jan 17, 2014
33.38
33.07
33.07
33.07
147,552
-0.25(-0.76%)
Jan 16, 2014
33.33
33.75
33.04
33.32
92,211
+0.03(+0.08%)
Jan 15, 2014
33.35
34.09
33.10
33.30
139,737
-0.05(-0.16%)
Jan 14, 2014
33.19
33.49
32.81
33.35
130,969
+0.28(+0.85%)
Jan 13, 2014
33.17
33.41
32.52
33.07
192,006
-0.31(-0.92%)
Jan 10, 2014
33.31
33.46
32.97
33.38
169,532
+0.13(+0.40%)
Jan 09, 2014
33.77
34.00
33.05
33.24
151,370
-0.49(-1.46%)
Jan 08, 2014
34.17
34.45
33.57
33.74
114,840
-0.46(-1.34%)
Jan 07, 2014
34.38
34.60
33.91
34.19
206,754
+0.03(+0.10%)
Jan 06, 2014
35.03
35.11
33.71
34.16
220,488
-0.84(-2.40%)
Jan 03, 2014
35.16
35.45
34.88
35.00
151,424
-0.11(-0.30%)
Jan 02, 2014
35.92
36.12
34.60
35.10
219,264
-0.92(-2.55%)
Dec 31, 2013
36.58
36.02
36.02
36.02
161,254
-0.59(-1.60%)
Dec 30, 2013
36.39
36.86
35.88
36.61
219,457
+0.10(+0.26%)
Dec 27, 2013
37.06
37.06
36.19
36.51
59,606
-0.29(-0.78%)
Dec 26, 2013
37.31
37.44
36.50
36.80
53,145
-0.44(-1.18%)
Dec 24, 2013
37.35
37.64
36.42
37.24
109,291
+0.16(+0.42%)
Dec 23, 2013
37.00
37.42
36.47
37.08
108,494
+0.15(+0.40%)
Dec 20, 2013
36.01
37.23
35.73
36.93
283,409
+1.08(+3.00%)
Dec 19, 2013
36.65
37.18
35.64
35.86
133,180
-0.95(-2.57%)
Dec 18, 2013
35.42
36.87
35.24
36.80
185,854
+1.38(+3.91%)
Dec 17, 2013
34.95
35.52
34.89
35.42
165,892
+0.54(+1.56%)
Dec 16, 2013
34.75
35.27
34.38
34.88
166,482
+0.36(+1.04%)
Dec 13, 2013
34.07
34.60
33.60
34.52
115,707
+0.55(+1.62%)
Dec 12, 2013
33.49
34.16
33.12
33.97
106,933
+0.39(+1.17%)
Dec 11, 2013
33.90
34.06
32.89
33.57
142,248
-0.23(-0.67%)
Dec 10, 2013
34.22
34.36
33.71
33.80
85,426
-0.57(-1.66%)
Dec 09, 2013
34.37
34.43
33.90
34.37
112,316
-0.08(-0.23%)
Dec 06, 2013
34.99
34.99
34.11
34.45
0
-0.13(-0.38%)
Dec 05, 2013
34.33
34.91
34.18
34.58
0
+0.15(+0.43%)
Dec 04, 2013
34.39
35.26
34.07
34.43
0
-0.11(-0.33%)
Dec 03, 2013
33.49
34.81
33.27
34.54
0
+0.90(+2.68%)
Dec 02, 2013
35.09
35.16
33.60
33.64
236,979
-1.51(-4.31%)
Nov 29, 2013
35.45
35.72
34.94
35.16
0
-0.03(-0.07%)
Nov 27, 2013
34.58
35.33
34.21
35.18
0
+0.74(+2.14%)
Nov 26, 2013
33.78
34.53
32.37
34.45
0
+0.80(+2.37%)
Nov 25, 2013
33.81
34.28
33.29
33.65
127,435
-0.19(-0.57%)
Nov 22, 2013
32.77
34.11
32.09
33.84
0
+0.98(+2.98%)
Nov 21, 2013
30.77
33.08
30.77
32.86
207,404
+2.47(+8.12%)
Nov 20, 2013
30.43
30.75
30.25
30.39
0
-0.01(-0.03%)
Nov 19, 2013
30.62
31.12
30.19
30.40
68,419
-0.19(-0.63%)
Nov 18, 2013
30.11
30.62
29.87
30.59
0
+0.65(+2.16%)
Nov 15, 2013
29.93
30.07
29.61
29.95
0
-0.03(-0.09%)
Nov 14, 2013
29.60
30.08
29.46
29.97
56,652
+0.29(+0.97%)
Nov 13, 2013
29.69
30.14
29.48
29.68
0
-0.25(-0.82%)
Nov 12, 2013
29.69
29.99
29.43
29.93
0
+0.18(+0.62%)
Nov 11, 2013
29.68
29.80
29.28
29.75
0
-0.03(-0.09%)
Nov 08, 2013
29.19
29.90
29.19
29.77
0
+0.56(+1.92%)
Nov 07, 2013
30.09
30.25
29.18
29.21
95,372
-0.81(-2.71%)
Nov 06, 2013
30.08
30.17
29.64
30.03
65,448
+0.08(+0.26%)
Nov 05, 2013
29.43
30.16
29.43
29.95
95,261
+0.30(+1.00%)
Nov 04, 2013
29.59
29.82
29.04
29.65
108,311
+0.20(+0.68%)
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
.