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 29, 2006
22.00
22.38
21.38
21.42
87,990
-0.61(-2.76%)
Dec 28, 2006
22.23
22.62
22.01
22.03
104,299
-0.32(-1.43%)
Dec 27, 2006
21.07
22.35
21.07
22.35
132,255
+1.19(+5.63%)
Dec 26, 2006
21.08
21.41
21.03
21.15
78,291
+0.14(+0.65%)
Dec 22, 2006
20.95
21.23
20.89
21.02
57,971
+0.03(+0.15%)
Dec 21, 2006
21.21
21.51
20.94
20.99
107,222
-0.16(-0.76%)
Dec 20, 2006
21.39
21.58
21.06
21.15
59,697
-0.18(-0.82%)
Dec 19, 2006
21.28
21.53
21.00
21.32
52,782
-0.08(-0.37%)
Dec 18, 2006
21.80
21.90
21.27
21.40
83,979
-0.38(-1.72%)
Dec 15, 2006
22.51
22.51
21.66
21.78
108,862
-0.57(-2.54%)
Dec 14, 2006
22.05
22.50
22.04
22.35
58,330
+0.41(+1.86%)
Dec 13, 2006
21.72
22.15
21.59
21.94
74,542
+0.18(+0.84%)
Dec 12, 2006
22.45
22.46
21.60
21.75
104,922
-0.65(-2.89%)
Dec 11, 2006
22.43
22.62
22.32
22.40
42,892
-0.05(-0.21%)
Dec 08, 2006
22.46
22.81
22.15
22.45
76,540
-0.03(-0.14%)
Dec 07, 2006
23.19
23.19
22.47
22.48
96,753
-0.74(-3.17%)
Dec 06, 2006
22.67
23.38
22.67
23.22
74,757
+0.42(+1.86%)
Dec 05, 2006
22.82
22.98
22.58
22.79
44,565
-0.01(-0.04%)
Dec 04, 2006
22.02
22.93
22.02
22.80
78,199
+0.78(+3.52%)
Dec 01, 2006
22.23
22.42
21.59
22.03
80,514
-0.24(-1.08%)
Nov 30, 2006
22.35
22.54
22.25
22.27
88,840
-0.03(-0.14%)
Nov 29, 2006
22.53
22.69
22.18
22.30
76,135
-0.11(-0.50%)
Nov 28, 2006
22.10
22.75
22.03
22.41
74,183
+0.26(+1.15%)
Nov 27, 2006
22.68
22.77
21.98
22.15
134,953
-0.57(-2.50%)
Nov 24, 2006
22.38
22.83
22.38
22.72
26,842
+0.18(+0.78%)
Nov 22, 2006
22.72
23.10
22.46
22.54
107,416
-0.15(-0.67%)
Nov 21, 2006
22.46
22.97
22.33
22.70
142,544
+0.31(+1.39%)
Nov 20, 2006
22.41
22.51
22.12
22.39
184,809
+0.03(+0.14%)
Nov 17, 2006
23.40
23.42
22.15
22.35
608,239
-1.06(-4.54%)
Nov 16, 2006
26.76
26.85
23.34
23.42
476,068
-4.77(-16.93%)
Nov 15, 2006
27.16
28.25
27.09
28.19
86,283
+1.07(+3.95%)
Nov 14, 2006
26.37
27.14
25.81
27.12
107,255
+0.88(+3.35%)
Nov 13, 2006
25.77
26.24
25.58
26.24
46,518
+0.59(+2.31%)
Nov 10, 2006
24.94
25.72
24.94
25.65
37,171
+0.67(+2.69%)
Nov 09, 2006
25.94
25.94
24.73
24.97
55,168
-0.85(-3.28%)
Nov 08, 2006
25.41
26.10
25.21
25.82
40,116
+0.23(+0.91%)
Nov 07, 2006
25.31
26.21
25.16
25.59
54,530
+0.23(+0.91%)
Nov 06, 2006
24.58
25.44
24.55
25.36
46,398
+0.81(+3.29%)
Nov 03, 2006
24.87
25.15
24.54
24.55
47,557
-0.59(-2.35%)
Nov 02, 2006
25.11
25.42
24.90
25.14
69,984
-0.26(-1.04%)
Nov 01, 2006
25.81
25.96
25.37
25.41
82,240
-0.24(-0.93%)
Oct 31, 2006
25.97
25.97
25.41
25.65
55,042
-0.36(-1.38%)
Oct 30, 2006
25.41
26.01
25.33
26.01
52,336
+0.58(+2.29%)
Oct 27, 2006
25.82
25.97
25.38
25.42
40,376
-0.42(-1.61%)
Oct 26, 2006
25.61
26.09
25.36
25.84
42,105
+0.46(+1.83%)
Oct 25, 2006
25.40
25.73
25.09
25.37
37,500
-0.05(-0.19%)
Oct 24, 2006
25.00
25.46
24.65
25.42
37,198
+0.37(+1.47%)
Oct 23, 2006
24.89
25.18
24.81
25.05
42,796
+0.15(+0.61%)
Oct 20, 2006
24.93
25.11
24.77
24.90
96,318
+0.05(+0.19%)
Oct 19, 2006
24.70
25.16
24.70
24.85
49,968
+0.12(+0.48%)
Oct 18, 2006
24.95
25.26
24.49
24.73
70,484
+0.06(+0.23%)
Oct 17, 2006
25.49
25.49
24.55
24.68
91,592
-1.12(-4.34%)
Oct 16, 2006
25.49
25.85
25.45
25.80
41,705
+0.38(+1.48%)
Oct 13, 2006
24.83
25.42
24.83
25.42
43,557
+0.65(+2.61%)
Oct 12, 2006
24.17
24.80
24.17
24.77
68,827
+0.75(+3.13%)
Oct 11, 2006
24.30
24.30
23.72
24.02
66,879
-0.35(-1.44%)
Oct 10, 2006
23.98
24.38
23.76
24.38
71,859
+0.52(+2.18%)
Oct 09, 2006
23.96
23.96
23.54
23.86
67,920
-0.09(-0.37%)
Oct 06, 2006
23.78
23.98
23.59
23.94
56,740
-0.06(-0.27%)
Oct 05, 2006
24.09
24.26
23.78
24.01
121,274
+0.03(+0.13%)
Oct 04, 2006
23.19
24.15
23.19
23.98
77,020
+0.91(+3.95%)
Oct 03, 2006
23.14
23.52
22.58
23.06
59,502
-0.09(-0.38%)
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
.