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 (%)
Nov 30, 2004
17.77
17.77
17.02
17.16
91,468
-0.34(-1.96%)
Nov 29, 2004
17.98
17.98
17.30
17.50
123,125
+0.08(+0.46%)
Nov 26, 2004
17.62
17.91
17.32
17.42
78,079
+0.07(+0.41%)
Nov 24, 2004
17.43
17.50
16.89
17.35
175,179
+0.29(+1.69%)
Nov 23, 2004
16.88
17.09
16.42
17.06
201,205
+0.60(+3.64%)
Nov 22, 2004
15.93
17.02
15.84
16.46
446,832
+0.08(+0.49%)
Nov 19, 2004
17.29
18.07
16.38
16.38
603,742
-1.58(-8.81%)
Nov 18, 2004
20.94
21.53
17.52
17.97
524,411
-2.39(-11.74%)
Nov 17, 2004
19.60
20.78
19.04
20.36
242,247
+1.24(+6.48%)
Nov 16, 2004
21.38
21.47
18.97
19.12
420,304
-2.11(-9.94%)
Nov 15, 2004
20.78
21.24
19.99
21.23
316,698
+0.90(+4.40%)
Nov 12, 2004
19.18
20.42
18.55
20.33
341,349
+1.77(+9.51%)
Nov 11, 2004
18.16
18.90
17.82
18.57
98,100
+0.78(+4.36%)
Nov 10, 2004
17.32
18.05
17.25
17.79
77,704
+0.23(+1.32%)
Nov 09, 2004
17.41
17.66
17.18
17.56
70,572
+0.35(+2.04%)
Nov 08, 2004
17.44
17.73
17.18
17.21
54,555
-0.58(-3.24%)
Nov 05, 2004
17.89
18.25
17.18
17.78
101,478
+0.06(+0.36%)
Nov 04, 2004
17.57
17.96
16.89
17.72
66,317
+0.34(+1.93%)
Nov 03, 2004
17.74
17.89
16.42
17.38
175,179
+0.00(+0.00%)
Nov 02, 2004
17.37
17.74
16.91
17.38
83,335
-0.40(-2.25%)
Nov 01, 2004
17.78
18.38
17.07
17.78
196,325
-0.25(-1.37%)
Oct 29, 2004
18.07
18.38
17.98
18.03
69,696
-0.35(-1.91%)
Oct 28, 2004
17.98
18.69
17.98
18.38
74,701
+0.06(+0.31%)
Oct 27, 2004
18.69
18.69
18.14
18.33
69,070
+0.14(+0.75%)
Oct 26, 2004
18.49
18.68
17.77
18.19
90,092
-0.25(-1.34%)
Oct 25, 2004
18.30
18.72
17.59
18.44
134,262
+0.73(+4.11%)
Oct 22, 2004
18.92
18.92
17.59
17.71
174,928
-0.88(-4.73%)
Oct 21, 2004
18.88
19.09
18.47
18.59
210,715
+0.21(+1.13%)
Oct 20, 2004
17.58
18.46
17.05
18.38
143,146
+0.94(+5.36%)
Oct 19, 2004
17.18
17.78
16.93
17.45
159,413
+1.25(+7.75%)
Oct 18, 2004
17.10
17.10
15.39
16.19
208,087
-0.16(-1.00%)
Oct 15, 2004
16.31
16.69
16.10
16.36
66,818
+0.22(+1.34%)
Oct 14, 2004
16.81
16.95
16.05
16.14
115,743
-0.59(-3.54%)
Oct 13, 2004
17.87
18.09
16.49
16.73
137,891
-1.20(-6.71%)
Oct 12, 2004
17.88
18.00
17.79
17.93
44,670
-0.22(-1.19%)
Oct 11, 2004
18.18
18.18
17.89
18.15
35,411
+0.13(+0.73%)
Oct 08, 2004
18.26
18.30
17.98
18.02
28,904
-0.09(-0.51%)
Oct 07, 2004
17.78
18.38
17.78
18.11
33,534
+0.13(+0.71%)
Oct 06, 2004
18.18
18.18
17.88
17.98
66,943
-0.26(-1.42%)
Oct 05, 2004
18.32
18.32
18.10
18.24
65,066
+0.12(+0.66%)
Oct 04, 2004
17.76
18.26
17.76
18.12
74,951
+0.28(+1.57%)
Oct 01, 2004
17.86
17.88
17.59
17.84
33,659
+0.08(+0.45%)
Sep 30, 2004
17.78
17.98
17.60
17.76
46,422
-0.02(-0.11%)
Sep 29, 2004
17.60
17.78
17.50
17.78
52,804
+0.20(+1.14%)
Sep 28, 2004
17.18
17.60
17.11
17.58
45,921
+0.40(+2.35%)
Sep 27, 2004
17.57
17.58
17.18
17.18
26,777
-0.31(-1.78%)
Sep 24, 2004
17.77
17.77
17.42
17.49
14,639
-0.10(-0.55%)
Sep 23, 2004
17.79
17.79
17.59
17.59
58,184
-0.19(-1.06%)
Sep 22, 2004
17.75
17.85
17.11
17.77
61,688
+0.28(+1.58%)
Sep 21, 2004
16.80
17.56
16.80
17.50
64,691
+0.62(+3.67%)
Sep 20, 2004
17.22
17.29
16.88
16.88
39,415
-0.32(-1.84%)
Sep 17, 2004
17.54
17.77
16.78
17.19
53,679
-0.21(-1.22%)
Sep 16, 2004
17.30
17.49
16.78
17.41
37,163
+0.27(+1.59%)
Sep 15, 2004
17.26
17.55
16.61
17.13
120,373
-0.23(-1.33%)
Sep 14, 2004
17.43
17.43
17.10
17.37
29,279
+0.00(+0.00%)
Sep 13, 2004
17.33
17.58
17.28
17.37
60,061
-0.01(-0.07%)
Sep 10, 2004
17.44
17.44
17.19
17.38
30,781
+0.03(+0.16%)
Sep 09, 2004
17.12
17.58
16.90
17.35
83,835
+0.37(+2.16%)
Sep 08, 2004
16.75
17.08
16.58
16.98
53,191
+0.34(+2.04%)
Sep 07, 2004
16.69
16.96
16.45
16.64
86,294
+0.00(+0.02%)
Sep 03, 2004
16.78
16.78
16.44
16.64
31,782
-0.04(-0.26%)
Sep 02, 2004
16.63
16.84
16.59
16.68
45,046
+0.13(+0.80%)
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
.