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, 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
.