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 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%)
Nov 01, 2019
34.63
35.14
34.44
35.01
72,523
+0.67(+1.95%)
Oct 31, 2019
34.68
34.79
34.18
34.34
128,823
-0.37(-1.08%)
Oct 30, 2019
33.78
34.85
33.60
34.71
104,356
+0.82(+2.41%)
Oct 29, 2019
33.53
34.28
33.53
33.90
96,060
+0.14(+0.41%)
Oct 28, 2019
32.88
33.83
32.88
33.76
191,642
+0.95(+2.88%)
Oct 25, 2019
32.60
33.10
32.54
32.81
47,841
+0.22(+0.66%)
Oct 24, 2019
32.98
32.98
32.48
32.60
159,954
-0.21(-0.63%)
Oct 23, 2019
33.04
33.10
32.49
32.80
64,494
-0.36(-1.10%)
Oct 22, 2019
33.03
33.41
32.47
33.17
52,819
+0.23(+0.69%)
Oct 21, 2019
32.84
33.44
32.76
32.94
83,196
+0.25(+0.75%)
Oct 18, 2019
32.83
33.00
32.25
32.70
100,049
-0.31(-0.92%)
Oct 17, 2019
32.88
33.29
32.73
33.00
113,205
+0.40(+1.24%)
Oct 16, 2019
32.06
32.94
32.06
32.60
62,135
+0.40(+1.25%)
Oct 15, 2019
31.87
32.50
31.49
32.19
82,600
+0.43(+1.36%)
Oct 14, 2019
31.84
32.00
31.44
31.76
67,703
-0.27(-0.83%)
Oct 11, 2019
31.36
32.48
31.36
32.03
76,281
+0.99(+3.20%)
Oct 10, 2019
31.19
31.56
30.98
31.03
69,412
-0.04(-0.13%)
Oct 09, 2019
31.09
31.19
30.75
31.07
43,500
+0.29(+0.94%)
Oct 08, 2019
30.85
31.13
30.49
30.78
45,309
-0.41(-1.30%)
Oct 07, 2019
31.80
31.84
31.09
31.19
131,407
-0.66(-2.06%)
Oct 04, 2019
31.89
32.16
31.71
31.85
46,304
+0.07(+0.22%)
Oct 03, 2019
31.56
31.84
30.97
31.78
58,518
+0.22(+0.68%)
Oct 02, 2019
31.67
31.83
31.14
31.56
102,006
-0.42(-1.32%)
Oct 01, 2019
33.10
33.40
31.97
31.98
68,443
-0.82(-2.51%)
Sep 30, 2019
33.27
33.40
32.75
32.81
157,945
-0.31(-0.95%)
Sep 27, 2019
33.44
33.61
32.50
33.12
101,175
-0.15(-0.46%)
Sep 26, 2019
34.01
34.21
33.21
33.27
105,376
-0.82(-2.40%)
Sep 25, 2019
33.62
34.37
33.19
34.09
138,685
+0.57(+1.70%)
Sep 24, 2019
33.49
33.99
33.27
33.52
112,446
-0.05(-0.15%)
Sep 23, 2019
33.65
34.11
33.35
33.57
100,860
-0.20(-0.58%)
Sep 20, 2019
33.73
33.99
33.26
33.77
378,695
+0.04(+0.12%)
Sep 19, 2019
33.58
34.35
33.34
33.73
90,749
+0.19(+0.56%)
Sep 18, 2019
33.89
34.41
33.16
33.54
76,971
-0.38(-1.13%)
Sep 17, 2019
33.88
33.99
33.14
33.92
66,214
-0.18(-0.52%)
Sep 16, 2019
34.43
34.74
33.65
34.10
102,750
-0.61(-1.75%)
Sep 13, 2019
34.24
34.80
34.04
34.71
87,610
+0.66(+1.93%)
Sep 12, 2019
33.53
34.25
32.69
34.05
125,526
+0.59(+1.76%)
Sep 11, 2019
32.61
33.57
31.98
33.46
86,476
+1.06(+3.27%)
Sep 10, 2019
31.79
32.43
31.33
32.40
106,970
+0.54(+1.69%)
Sep 09, 2019
30.87
32.02
30.65
31.87
94,578
+1.02(+3.31%)
Sep 06, 2019
30.92
31.23
30.42
30.85
106,479
+0.08(+0.25%)
Sep 05, 2019
29.76
30.94
29.57
30.77
170,659
+1.47(+5.02%)
Sep 04, 2019
28.91
29.69
28.83
29.30
122,876
+0.66(+2.29%)
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
.