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 30, 2005
23.41
23.49
23.02
23.06
77,222
-0.31(-1.33%)
Dec 29, 2005
23.82
23.82
23.22
23.37
62,731
-0.28(-1.18%)
Dec 28, 2005
23.17
23.81
22.78
23.65
64,941
+0.44(+1.89%)
Dec 27, 2005
23.77
24.34
22.98
23.21
125,378
-0.56(-2.35%)
Dec 23, 2005
24.26
24.26
23.72
23.77
38,351
-0.32(-1.33%)
Dec 22, 2005
24.27
24.30
23.92
24.09
79,571
+0.06(+0.27%)
Dec 21, 2005
23.92
24.53
23.86
24.02
85,518
-0.02(-0.10%)
Dec 20, 2005
24.99
24.99
24.05
24.05
111,604
-0.73(-2.94%)
Dec 19, 2005
25.84
25.84
24.57
24.77
70,265
-0.79(-3.09%)
Dec 16, 2005
25.49
26.00
25.39
25.57
178,729
+0.15(+0.60%)
Dec 15, 2005
26.13
26.19
24.89
25.41
85,108
-0.52(-2.00%)
Dec 14, 2005
25.53
26.32
25.41
25.93
139,786
+0.53(+2.08%)
Dec 13, 2005
24.73
25.44
24.47
25.41
85,997
+0.30(+1.18%)
Dec 12, 2005
25.53
25.71
25.06
25.11
52,755
-0.34(-1.35%)
Dec 09, 2005
25.17
25.53
24.96
25.45
66,255
+0.50(+1.99%)
Dec 08, 2005
24.79
25.24
24.61
24.96
76,075
-0.26(-1.05%)
Dec 07, 2005
25.37
25.41
25.04
25.22
74,656
-0.07(-0.28%)
Dec 06, 2005
25.25
25.47
25.07
25.29
93,561
-0.03(-0.13%)
Dec 05, 2005
25.43
25.55
24.97
25.33
55,484
+0.03(+0.13%)
Dec 02, 2005
25.47
25.65
24.94
25.29
64,980
-0.18(-0.69%)
Dec 01, 2005
24.69
25.53
24.69
25.47
99,852
+1.14(+4.70%)
Nov 30, 2005
24.53
24.67
23.47
24.33
225,894
-0.06(-0.23%)
Nov 29, 2005
24.26
24.96
24.10
24.38
64,251
+0.15(+0.63%)
Nov 28, 2005
24.77
24.85
24.11
24.23
114,646
-0.70(-2.79%)
Nov 25, 2005
25.07
25.16
24.61
24.93
43,209
+0.05(+0.19%)
Nov 23, 2005
25.37
25.41
24.77
24.88
46,801
-0.62(-2.41%)
Nov 22, 2005
25.85
25.89
25.28
25.49
101,911
-0.30(-1.18%)
Nov 21, 2005
24.72
25.93
24.72
25.80
223,441
+0.98(+3.96%)
Nov 18, 2005
24.16
24.92
23.98
24.81
133,318
+1.01(+4.23%)
Nov 17, 2005
23.11
23.82
23.11
23.81
300,613
+1.47(+6.58%)
Nov 16, 2005
24.18
24.43
22.00
22.34
562,892
-1.87(-7.73%)
Nov 15, 2005
24.71
25.17
24.10
24.21
104,350
-0.60(-2.42%)
Nov 14, 2005
25.72
25.72
24.42
24.81
96,095
-0.90(-3.51%)
Nov 11, 2005
25.14
25.78
25.02
25.71
60,026
+0.40(+1.58%)
Nov 10, 2005
25.50
25.67
24.33
25.31
159,687
-0.19(-0.75%)
Nov 09, 2005
25.06
25.91
24.09
25.50
155,903
+0.45(+1.79%)
Nov 08, 2005
26.16
26.16
24.61
25.05
151,424
-1.09(-4.16%)
Nov 07, 2005
26.41
26.49
25.94
26.14
88,900
-0.03(-0.12%)
Nov 04, 2005
25.78
26.17
25.53
26.17
124,840
+0.65(+2.54%)
Nov 03, 2005
25.91
26.36
25.19
25.53
172,581
+0.01(+0.03%)
Nov 02, 2005
24.57
25.61
24.38
25.52
198,107
+1.27(+5.24%)
Nov 01, 2005
25.30
25.33
24.14
24.25
267,685
-0.88(-3.50%)
Oct 31, 2005
23.98
25.57
23.53
25.13
517,041
+2.03(+8.79%)
Oct 28, 2005
22.31
23.18
22.31
23.10
110,191
+0.80(+3.58%)
Oct 27, 2005
22.95
22.98
22.07
22.30
61,265
-0.65(-2.82%)
Oct 26, 2005
23.02
23.26
22.70
22.94
76,934
-0.03(-0.14%)
Oct 25, 2005
23.44
23.44
22.06
22.98
176,367
-0.46(-1.98%)
Oct 24, 2005
23.55
23.65
23.23
23.44
169,140
+0.06(+0.24%)
Oct 21, 2005
23.98
23.98
23.08
23.38
167,417
-0.59(-2.47%)
Oct 20, 2005
23.98
24.10
23.58
23.98
132,604
+0.14(+0.60%)
Oct 19, 2005
23.59
23.95
23.04
23.83
125,255
+0.25(+1.05%)
Oct 18, 2005
23.62
23.62
23.36
23.58
87,121
+0.02(+0.10%)
Oct 17, 2005
23.17
23.59
23.14
23.56
103,393
+0.40(+1.73%)
Oct 14, 2005
23.11
23.18
22.78
23.16
82,113
+0.34(+1.51%)
Oct 13, 2005
22.51
22.99
22.38
22.82
103,648
-0.11(-0.49%)
Oct 12, 2005
23.21
23.26
22.70
22.93
64,432
-0.27(-1.17%)
Oct 11, 2005
23.54
23.66
23.10
23.20
58,842
-0.31(-1.33%)
Oct 10, 2005
23.27
23.62
22.97
23.51
52,902
+0.40(+1.73%)
Oct 07, 2005
22.57
23.50
22.57
23.11
48,982
+0.42(+1.87%)
Oct 06, 2005
23.42
23.72
21.83
22.69
203,441
-0.82(-3.47%)
Oct 05, 2005
23.48
24.20
23.34
23.50
95,665
-0.08(-0.34%)
Oct 04, 2005
24.04
24.19
23.54
23.58
131,269
-0.28(-1.17%)
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
.