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, 2020
31.46
31.52
30.72
30.99
148,535
-0.66(-2.09%)
Jan 30, 2020
31.82
32.49
31.26
31.66
120,397
-0.46(-1.45%)
Jan 29, 2020
33.57
33.75
32.02
32.12
150,452
-1.29(-3.87%)
Jan 28, 2020
33.53
33.80
33.31
33.41
52,932
-0.02(-0.06%)
Jan 27, 2020
33.11
33.81
33.05
33.43
80,117
-0.20(-0.59%)
Jan 24, 2020
34.40
34.40
33.43
33.63
57,774
-0.51(-1.50%)
Jan 23, 2020
34.03
34.24
33.62
34.15
170,986
+0.08(+0.23%)
Jan 22, 2020
34.68
34.74
33.82
34.07
68,084
-0.50(-1.46%)
Jan 21, 2020
35.29
35.29
34.54
34.57
119,368
-0.78(-2.21%)
Jan 17, 2020
35.28
35.72
34.94
35.35
125,971
+0.26(+0.73%)
Jan 16, 2020
34.80
35.34
34.66
35.10
122,191
+0.56(+1.63%)
Jan 15, 2020
34.69
35.32
34.31
34.53
119,598
-0.09(-0.26%)
Jan 14, 2020
34.41
35.11
34.20
34.62
539,899
+0.14(+0.40%)
Jan 13, 2020
33.71
34.49
33.71
34.48
138,680
+0.70(+2.08%)
Jan 10, 2020
33.58
34.03
33.22
33.78
240,408
+0.37(+1.09%)
Jan 09, 2020
33.41
33.97
33.34
33.41
326,192
+0.21(+0.62%)
Jan 08, 2020
33.50
33.57
33.18
33.21
81,784
-0.18(-0.53%)
Jan 07, 2020
33.61
33.77
33.37
33.38
168,186
-0.39(-1.17%)
Jan 06, 2020
34.29
34.35
33.71
33.78
103,214
-0.54(-1.58%)
Jan 03, 2020
33.85
34.36
33.84
34.32
119,856
+0.04(+0.11%)
Jan 02, 2020
34.23
34.38
33.90
34.28
78,290
+0.35(+1.04%)
Dec 31, 2019
33.70
34.22
33.70
33.93
134,889
+0.27(+0.80%)
Dec 30, 2019
33.71
33.87
33.43
33.66
202,371
+0.02(+0.07%)
Dec 27, 2019
34.14
34.14
33.52
33.63
64,397
-0.39(-1.16%)
Dec 26, 2019
34.49
34.59
33.91
34.02
57,465
-0.45(-1.31%)
Dec 24, 2019
34.51
34.61
34.33
34.48
24,783
-0.04(-0.11%)
Dec 23, 2019
34.34
34.76
34.17
34.52
87,924
+0.34(+1.01%)
Dec 20, 2019
34.01
34.73
33.82
34.17
595,626
+0.25(+0.73%)
Dec 19, 2019
34.06
34.09
33.45
33.93
182,420
-0.05(-0.14%)
Dec 18, 2019
34.39
34.39
33.51
33.98
80,719
-0.28(-0.80%)
Dec 17, 2019
33.81
34.25
33.50
34.25
81,011
+0.59(+1.75%)
Dec 16, 2019
34.06
34.22
33.54
33.66
210,464
-0.21(-0.61%)
Dec 13, 2019
34.34
34.53
33.77
33.87
70,390
-0.49(-1.43%)
Dec 12, 2019
34.06
34.80
33.94
34.36
87,062
+0.20(+0.58%)
Dec 11, 2019
33.89
34.38
33.68
34.16
67,237
+0.25(+0.73%)
Dec 10, 2019
33.98
34.18
33.79
33.92
86,145
-0.16(-0.46%)
Dec 09, 2019
34.37
34.75
34.03
34.07
160,684
-0.39(-1.14%)
Dec 06, 2019
34.78
35.14
34.43
34.47
236,869
+0.09(+0.26%)
Dec 05, 2019
34.29
34.68
34.07
34.38
143,316
+0.05(+0.14%)
Dec 04, 2019
34.27
34.92
34.24
34.33
128,711
+0.47(+1.40%)
Dec 03, 2019
32.90
34.00
32.58
33.86
135,106
+0.67(+2.02%)
Dec 02, 2019
33.93
34.21
33.04
33.19
158,141
-0.65(-1.92%)
Nov 29, 2019
33.71
34.34
33.66
33.84
76,687
-0.13(-0.38%)
Nov 27, 2019
33.88
37.41
33.52
33.97
426,202
+0.42(+1.26%)
Nov 26, 2019
34.25
34.25
33.48
33.54
286,055
-0.55(-1.62%)
Nov 25, 2019
33.69
34.30
33.48
34.09
167,492
+0.64(+1.91%)
Nov 22, 2019
34.01
34.10
33.42
33.45
117,622
-0.52(-1.54%)
Nov 21, 2019
34.11
34.19
33.29
33.98
99,588
-0.07(-0.20%)
Nov 20, 2019
34.32
34.85
33.90
34.04
126,844
-0.50(-1.45%)
Nov 19, 2019
33.93
34.77
33.80
34.55
90,726
+0.79(+2.33%)
Nov 18, 2019
33.51
33.90
32.65
33.76
155,243
+0.03(+0.09%)
Nov 15, 2019
34.50
34.56
33.61
33.73
126,865
-0.43(-1.25%)
Nov 14, 2019
34.43
34.50
33.98
34.16
72,125
-0.28(-0.81%)
Nov 13, 2019
34.48
34.58
34.14
34.44
45,675
-0.28(-0.79%)
Nov 12, 2019
34.74
35.10
34.53
34.71
51,213
-0.03(-0.10%)
Nov 11, 2019
34.79
34.95
34.59
34.75
49,468
-0.07(-0.21%)
Nov 08, 2019
34.87
35.05
34.41
34.82
75,672
-0.01(-0.03%)
Nov 07, 2019
35.22
35.36
34.50
34.83
163,256
-0.02(-0.06%)
Nov 06, 2019
35.26
35.31
34.44
34.85
60,915
-0.41(-1.17%)
Nov 05, 2019
35.83
35.83
34.50
35.27
144,037
-0.31(-0.86%)
Nov 04, 2019
35.27
35.94
35.00
35.57
105,281
+0.56(+1.60%)
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
.