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 30, 2020
21.85
22.19
21.69
21.92
163,400
-0.01(-0.05%)
Oct 29, 2020
21.39
22.23
21.31
21.93
179,574
+0.35(+1.62%)
Oct 28, 2020
22.21
22.53
21.54
21.58
178,356
-1.26(-5.52%)
Oct 27, 2020
23.08
23.20
22.74
22.84
111,536
-0.37(-1.59%)
Oct 26, 2020
23.59
23.59
22.72
23.21
177,529
-0.74(-3.09%)
Oct 23, 2020
24.14
24.14
23.54
23.95
156,200
+0.03(+0.13%)
Oct 22, 2020
23.80
24.01
23.33
23.92
143,647
+0.21(+0.89%)
Oct 21, 2020
24.07
24.11
23.45
23.71
124,247
-0.09(-0.38%)
Oct 20, 2020
24.00
24.20
23.54
23.80
144,717
-0.07(-0.29%)
Oct 19, 2020
24.60
24.88
23.81
23.87
377,611
-0.44(-1.81%)
Oct 16, 2020
25.85
26.14
24.26
24.31
470,000
-1.64(-6.32%)
Oct 15, 2020
25.50
27.15
25.32
25.95
674,848
+0.43(+1.68%)
Oct 14, 2020
25.10
26.20
25.10
25.52
498,064
+1.09(+4.46%)
Oct 13, 2020
24.76
24.84
24.12
24.43
350,475
+0.89(+3.78%)
Oct 12, 2020
22.67
23.65
22.52
23.54
355,773
+0.85(+3.75%)
Oct 09, 2020
22.93
22.98
22.42
22.69
140,700
+0.09(+0.40%)
Oct 08, 2020
22.52
22.85
22.30
22.60
136,789
+0.38(+1.71%)
Oct 07, 2020
22.10
22.57
21.98
22.22
250,349
+0.19(+0.86%)
Oct 06, 2020
21.86
22.54
21.51
22.03
240,691
+0.29(+1.33%)
Oct 05, 2020
21.88
22.09
21.56
21.74
108,529
+0.07(+0.32%)
Oct 02, 2020
20.84
21.92
20.84
21.67
159,600
+0.40(+1.88%)
Oct 01, 2020
21.53
21.94
20.83
21.27
209,409
-0.25(-1.16%)
Sep 30, 2020
22.02
22.42
21.41
21.52
211,630
-0.44(-2.00%)
Sep 29, 2020
21.86
22.11
21.54
21.96
272,773
+0.05(+0.23%)
Sep 28, 2020
21.83
22.19
21.70
21.91
325,631
+0.39(+1.81%)
Sep 25, 2020
21.55
21.93
21.40
21.52
206,800
-0.17(-0.78%)
Sep 24, 2020
21.23
21.98
20.91
21.69
150,811
+0.42(+1.97%)
Sep 23, 2020
21.84
22.18
21.23
21.27
142,673
-0.60(-2.74%)
Sep 22, 2020
22.45
22.79
21.59
21.87
134,377
-0.40(-1.80%)
Sep 21, 2020
22.99
23.08
21.56
22.27
252,203
-1.24(-5.27%)
Sep 18, 2020
24.43
24.48
23.41
23.51
670,200
-0.77(-3.17%)
Sep 17, 2020
24.33
24.62
24.23
24.28
195,881
-0.30(-1.22%)
Sep 16, 2020
24.38
24.82
24.21
24.58
225,151
+0.29(+1.19%)
Sep 15, 2020
24.65
24.69
24.20
24.29
131,507
-0.14(-0.57%)
Sep 14, 2020
24.62
24.75
24.36
24.43
215,864
+0.05(+0.21%)
Sep 11, 2020
24.21
24.60
24.21
24.38
193,400
+0.16(+0.66%)
Sep 10, 2020
24.10
25.25
24.10
24.22
259,705
+0.09(+0.37%)
Sep 09, 2020
24.92
25.06
24.06
24.13
285,415
-0.55(-2.23%)
Sep 08, 2020
24.87
25.10
24.49
24.68
183,952
-0.45(-1.77%)
Sep 04, 2020
25.81
25.89
24.94
25.12
166,600
-0.16(-0.61%)
Sep 03, 2020
25.89
26.09
25.20
25.28
241,582
-0.62(-2.39%)
Sep 02, 2020
25.89
26.31
25.77
25.90
337,186
+0.09(+0.37%)
Sep 01, 2020
24.68
25.88
24.50
25.80
218,535
+0.95(+3.84%)
Aug 31, 2020
24.82
24.98
24.59
24.85
266,157
-0.07(-0.28%)
Aug 28, 2020
25.45
25.75
24.69
24.92
225,100
-0.53(-2.08%)
Aug 27, 2020
24.15
26.07
23.59
25.45
320,573
+1.12(+4.60%)
Aug 26, 2020
24.61
24.94
24.29
24.33
135,191
-0.33(-1.34%)
Aug 25, 2020
24.75
25.17
24.35
24.66
224,897
+0.12(+0.49%)
Aug 24, 2020
24.60
24.64
23.87
24.54
230,444
+0.23(+0.95%)
Aug 21, 2020
24.44
24.69
24.07
24.31
194,400
-0.21(-0.86%)
Aug 20, 2020
24.25
24.66
24.18
24.52
145,046
+0.01(+0.04%)
Aug 19, 2020
24.42
24.68
24.30
24.51
144,777
+0.22(+0.91%)
Aug 18, 2020
24.38
24.55
24.05
24.29
291,575
-0.15(-0.61%)
Aug 17, 2020
24.39
24.51
24.22
24.44
112,177
+0.09(+0.37%)
Aug 14, 2020
23.99
24.43
23.85
24.35
72,300
+0.14(+0.58%)
Aug 13, 2020
24.01
24.34
23.78
24.21
105,026
+0.11(+0.46%)
Aug 12, 2020
24.40
24.40
23.85
24.10
215,359
-0.02(-0.08%)
Aug 11, 2020
24.21
25.29
24.01
24.12
236,889
-0.06(-0.25%)
Aug 10, 2020
23.81
24.36
23.80
24.18
112,063
+0.51(+2.15%)
Aug 07, 2020
22.86
23.68
22.80
23.67
81,900
+0.73(+3.18%)
Aug 06, 2020
22.91
23.05
22.71
22.94
83,009
+0.14(+0.61%)
Aug 05, 2020
22.53
22.87
22.41
22.80
211,824
+0.62(+2.80%)
Aug 04, 2020
22.05
22.29
21.77
22.18
224,272
+0.06(+0.27%)
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
.