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 (%)
Oct 31, 2003
10.76
10.76
10.45
10.45
5,630
-0.12(-1.10%)
Oct 30, 2003
10.63
10.59
10.49
10.57
6,506
-0.06(-0.56%)
Oct 29, 2003
10.58
10.75
10.47
10.63
17,268
+0.04(+0.38%)
Oct 28, 2003
10.29
10.59
10.29
10.59
21,032
+0.14(+1.30%)
Oct 27, 2003
9.990
10.48
9.986
10.45
24,775
+0.37(+3.65%)
Oct 24, 2003
10.15
10.24
9.994
10.08
10,510
-0.18(-1.75%)
Oct 23, 2003
10.14
10.38
10.14
10.26
10,385
-0.04(-0.35%)
Oct 22, 2003
10.39
10.47
10.29
10.30
14,014
-0.10(-0.92%)
Oct 21, 2003
10.44
10.47
10.37
10.39
9,759
-0.03(-0.31%)
Oct 20, 2003
10.47
10.47
10.37
10.43
7,540
+0.03(+0.31%)
Oct 17, 2003
10.41
10.47
10.39
10.39
15,163
-0.01(-0.08%)
Oct 16, 2003
10.32
10.43
10.29
10.40
10,577
+0.08(+0.81%)
Oct 15, 2003
10.43
10.43
10.31
10.32
25,158
-0.07(-0.69%)
Oct 14, 2003
10.43
10.43
10.31
10.39
11,011
+0.00(+0.00%)
Oct 13, 2003
10.39
10.49
10.29
10.39
22,416
+0.00(+0.00%)
Oct 10, 2003
10.33
10.47
10.01
10.39
36,504
+0.29(+2.89%)
Oct 09, 2003
10.28
10.39
10.01
10.10
27,483
-0.20(-1.98%)
Oct 08, 2003
10.30
10.38
10.28
10.30
5,755
-0.09(-0.85%)
Oct 07, 2003
10.49
10.49
10.29
10.39
6,686
-0.02(-0.15%)
Oct 06, 2003
10.49
10.49
10.29
10.41
16,835
+0.06(+0.58%)
Oct 03, 2003
10.53
10.55
10.33
10.35
12,032
-0.16(-1.56%)
Oct 02, 2003
10.39
10.53
10.35
10.51
20,337
+0.00(+0.04%)
Oct 01, 2003
10.07
10.51
9.958
10.51
9,485
+0.68(+6.87%)
Sep 30, 2003
9.790
10.15
9.790
9.830
22,504
-0.16(-1.56%)
Sep 29, 2003
9.910
10.17
9.514
9.986
27,903
-0.01(-0.08%)
Sep 26, 2003
10.07
10.19
9.954
9.994
17,369
-0.14(-1.38%)
Sep 25, 2003
10.18
10.19
10.13
10.13
15,226
-0.04(-0.43%)
Sep 24, 2003
10.19
10.19
10.18
10.18
18,934
-0.01(-0.12%)
Sep 23, 2003
10.37
10.37
10.15
10.19
17,973
-0.01(-0.08%)
Sep 22, 2003
10.24
10.27
10.13
10.20
21,003
+0.02(+0.16%)
Sep 19, 2003
10.21
10.21
10.15
10.18
14,061
-0.01(-0.08%)
Sep 18, 2003
10.10
10.21
10.10
10.19
10,569
+0.00(+0.00%)
Sep 17, 2003
10.09
10.19
10.09
10.19
5,908
+0.02(+0.24%)
Sep 16, 2003
10.11
10.19
9.954
10.17
10,635
+0.02(+0.24%)
Sep 15, 2003
10.13
10.17
9.858
10.14
5,130
+0.05(+0.51%)
Sep 12, 2003
10.13
10.13
10.02
10.09
12,262
-0.04(-0.35%)
Sep 11, 2003
10.21
10.21
9.990
10.13
15,265
+0.03(+0.31%)
Sep 10, 2003
10.19
10.21
9.894
10.09
23,774
-0.19(-1.86%)
Sep 09, 2003
10.35
10.35
10.29
10.29
10,635
-0.06(-0.62%)
Sep 08, 2003
10.39
10.39
10.19
10.35
24,024
+0.13(+1.25%)
Sep 05, 2003
10.57
10.57
10.09
10.22
73,950
-0.32(-3.07%)
Sep 04, 2003
10.61
10.61
10.55
10.55
23,273
+0.00(+0.00%)
Sep 03, 2003
10.49
10.63
10.49
10.55
19,394
-0.02(-0.23%)
Sep 02, 2003
10.84
10.97
10.50
10.57
46,922
-0.12(-1.16%)
Aug 29, 2003
10.91
10.91
10.39
10.69
11,511
-0.10(-0.89%)
Aug 28, 2003
10.35
10.83
10.15
10.79
21,271
+0.55(+5.35%)
Aug 27, 2003
10.07
10.24
9.810
10.24
20,145
+0.25(+2.52%)
Aug 26, 2003
9.814
9.990
9.798
9.990
14,014
+0.18(+1.79%)
Aug 25, 2003
9.826
9.842
9.734
9.814
14,014
+0.06(+0.66%)
Aug 22, 2003
9.810
9.810
9.722
9.750
12,763
-0.04(-0.45%)
Aug 21, 2003
10.24
10.24
9.550
9.794
51,677
-0.19(-1.92%)
Aug 20, 2003
10.33
10.33
9.382
9.986
22,523
-0.29(-2.83%)
Aug 19, 2003
10.19
10.30
9.878
10.28
28,779
+0.14(+1.34%)
Aug 18, 2003
9.390
10.14
9.278
10.14
52,053
+0.56(+5.88%)
Aug 15, 2003
9.191
9.982
9.135
9.578
9,509
+0.29(+3.14%)
Aug 14, 2003
9.191
9.350
9.071
9.286
21,021
-0.08(-0.85%)
Aug 13, 2003
9.590
9.990
9.366
9.366
24,024
-0.07(-0.76%)
Aug 12, 2003
9.251
9.494
9.151
9.438
29,405
+0.19(+2.03%)
Aug 11, 2003
9.231
9.290
9.135
9.251
22,022
+0.12(+1.31%)
Aug 08, 2003
9.191
9.241
9.127
9.131
28,404
-0.05(-0.57%)
Aug 07, 2003
9.111
9.215
8.835
9.183
28,904
+0.33(+3.75%)
Aug 06, 2003
8.885
8.943
8.815
8.851
10,635
-0.06(-0.67%)
Aug 05, 2003
9.111
9.111
8.751
8.911
25,651
+0.03(+0.36%)
Aug 04, 2003
8.655
9.123
8.592
8.879
43,919
+0.09(+1.00%)
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
.