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 (%)
Dec 31, 2002
14.11
14.17
13.69
13.77
10,510
+0.05(+0.37%)
Dec 30, 2002
13.91
13.91
13.71
13.71
9,259
-0.14(-1.01%)
Dec 27, 2002
13.99
13.99
13.85
13.85
6,756
-0.08(-0.57%)
Dec 26, 2002
13.98
14.06
13.79
13.93
6,882
+0.07(+0.49%)
Dec 24, 2002
13.62
14.06
13.53
13.87
15,140
-0.10(-0.69%)
Dec 23, 2002
14.02
14.27
13.94
13.96
14,514
-0.10(-0.68%)
Dec 20, 2002
14.02
14.27
14.02
14.06
11,261
-0.14(-0.99%)
Dec 19, 2002
14.22
14.22
14.20
14.20
375
-0.01(-0.08%)
Dec 18, 2002
14.11
14.21
14.07
14.21
14,139
+0.08(+0.56%)
Dec 17, 2002
14.31
14.51
13.95
14.13
12,262
-0.25(-1.77%)
Dec 16, 2002
14.27
14.70
14.19
14.39
22,272
+0.29(+2.07%)
Dec 13, 2002
13.69
14.09
13.65
14.09
10,886
+0.44(+3.19%)
Dec 12, 2002
13.33
13.71
13.14
13.66
7,883
+0.27(+2.03%)
Dec 11, 2002
13.26
13.47
13.26
13.39
6,631
+0.13(+0.96%)
Dec 10, 2002
13.35
13.47
13.26
13.26
3,128
-0.13(-0.99%)
Dec 09, 2002
13.22
13.49
13.22
13.39
5,505
+0.07(+0.51%)
Dec 06, 2002
13.19
13.37
13.09
13.32
9,009
+0.06(+0.42%)
Dec 05, 2002
13.19
13.39
13.09
13.27
10,761
+0.18(+1.34%)
Dec 04, 2002
13.18
13.19
13.09
13.09
8,258
-0.08(-0.57%)
Dec 03, 2002
13.19
13.19
13.15
13.17
14,639
+0.04(+0.30%)
Dec 02, 2002
13.03
13.19
12.99
13.13
16,642
-0.05(-0.39%)
Nov 27, 2002
13.03
13.19
12.99
13.18
8,508
+0.15(+1.17%)
Nov 26, 2002
13.07
13.07
12.99
13.03
4,004
-0.03(-0.24%)
Nov 25, 2002
13.19
13.19
12.97
13.06
13,513
+0.02(+0.15%)
Nov 22, 2002
12.86
13.19
12.39
13.04
14,890
+0.17(+1.34%)
Nov 21, 2002
12.42
13.08
11.99
12.87
22,022
+0.48(+3.87%)
Nov 20, 2002
11.56
12.46
11.55
12.39
35,911
+0.86(+7.45%)
Nov 19, 2002
11.26
11.65
11.26
11.53
25,025
+0.34(+3.04%)
Nov 18, 2002
11.24
11.24
11.19
11.19
1,001
-0.02(-0.18%)
Nov 15, 2002
11.21
11.21
11.21
11.21
1,251
-0.06(-0.50%)
Nov 14, 2002
11.07
11.27
11.00
11.26
1,126
+0.00(+0.00%)
Nov 13, 2002
11.15
11.26
11.15
11.26
375
+0.11(+1.00%)
Nov 12, 2002
11.15
11.15
11.15
11.15
0
+0.00(+0.00%)
Nov 11, 2002
11.20
11.20
11.15
11.15
1,751
-0.04(-0.39%)
Nov 08, 2002
11.19
11.20
11.19
11.20
1,251
-0.17(-1.51%)
Nov 07, 2002
11.37
11.37
11.37
11.37
125
+0.00(+0.04%)
Nov 06, 2002
11.15
11.36
11.15
11.36
5,130
+0.18(+1.57%)
Nov 05, 2002
11.19
11.19
11.19
11.19
0
+0.00(+0.00%)
Nov 04, 2002
10.96
11.27
10.95
11.19
12,012
+0.28(+2.56%)
Nov 01, 2002
10.79
10.91
10.71
10.91
8,133
+0.30(+2.79%)
Oct 31, 2002
10.61
10.61
10.61
10.61
2,127
-0.02(-0.15%)
Oct 30, 2002
10.59
10.63
10.52
10.63
14,765
+0.11(+1.06%)
Oct 29, 2002
10.63
10.63
10.52
10.52
500
-0.10(-0.98%)
Oct 28, 2002
10.67
10.73
10.59
10.62
4,442
-0.05(-0.45%)
Oct 25, 2002
10.67
10.67
10.67
10.67
1,001
-0.13(-1.22%)
Oct 24, 2002
10.79
10.85
10.79
10.80
8,258
+0.13(+1.20%)
Oct 23, 2002
10.75
10.75
10.67
10.67
250
-0.08(-0.71%)
Oct 22, 2002
10.67
10.80
10.57
10.75
7,132
+0.16(+1.52%)
Oct 21, 2002
10.79
11.08
10.75
10.59
9,634
-0.52(-4.68%)
Oct 18, 2002
11.11
11.11
11.11
11.11
0
+0.00(+0.00%)
Oct 17, 2002
11.10
11.19
11.10
11.11
875
+0.02(+0.18%)
Oct 16, 2002
10.75
11.09
10.75
11.09
500,511
+0.29(+2.66%)
Oct 15, 2002
10.89
11.10
10.79
10.80
3,753
+0.22(+2.04%)
Oct 14, 2002
10.58
10.77
10.58
10.59
1,626
-0.02(-0.23%)
Oct 11, 2002
10.58
10.79
10.58
10.61
7,007
-0.18(-1.67%)
Oct 10, 2002
10.58
10.83
10.58
10.79
8,508
-0.14(-1.28%)
Oct 09, 2002
10.88
11.04
10.81
10.93
9,134
+0.34(+3.25%)
Oct 08, 2002
10.61
10.67
10.57
10.59
16,767
-0.00(-0.04%)
Oct 07, 2002
10.59
10.59
10.59
10.59
7,507
-0.04(-0.38%)
Oct 04, 2002
10.63
10.63
10.63
10.63
11,511
+0.00(+0.00%)
Oct 03, 2002
10.67
10.67
10.61
10.63
15,140
-0.03(-0.30%)
Oct 02, 2002
10.65
10.89
10.61
10.66
10,635
+0.05(+0.49%)
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
.