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 (%)
Feb 28, 2017
28.46
28.84
27.94
27.94
216,460
-0.52(-1.83%)
Feb 27, 2017
28.13
28.60
27.89
28.46
245,498
+0.24(+0.84%)
Feb 24, 2017
27.61
28.22
26.62
28.22
186,214
+0.09(+0.34%)
Feb 23, 2017
28.37
28.51
27.89
28.13
206,425
-0.19(-0.67%)
Feb 22, 2017
28.37
29.05
28.22
28.32
296,841
-0.09(-0.33%)
Feb 21, 2017
27.80
28.60
27.42
28.41
404,228
+0.90(+3.26%)
Feb 17, 2017
27.51
27.51
27.51
0
+1.75(+6.79%)
Feb 16, 2017
24.58
26.62
24.18
25.76
566,458
+2.03(+8.57%)
Feb 15, 2017
23.50
23.78
23.39
23.73
156,401
+0.05(+0.20%)
Feb 14, 2017
23.31
23.92
23.26
23.68
100,828
+0.14(+0.60%)
Feb 13, 2017
23.54
23.87
23.45
23.54
59,586
-0.09(-0.40%)
Feb 10, 2017
23.45
23.64
23.02
23.64
88,696
+0.33(+1.42%)
Feb 09, 2017
22.64
23.40
22.64
23.31
128,377
+0.66(+2.92%)
Feb 08, 2017
22.98
22.98
22.46
22.64
84,901
-0.52(-2.24%)
Feb 07, 2017
23.21
23.40
22.76
23.16
75,339
+0.00(+0.00%)
Feb 06, 2017
23.45
23.83
22.98
23.16
97,242
-0.47(-2.00%)
Feb 03, 2017
23.26
23.68
22.98
23.64
72,922
+0.66(+2.88%)
Feb 02, 2017
23.26
23.31
22.83
22.98
70,916
-0.28(-1.22%)
Feb 01, 2017
23.83
23.92
22.98
23.26
95,956
-0.43(-1.80%)
Jan 31, 2017
23.35
23.83
23.02
23.68
134,091
+0.38(+1.62%)
Jan 30, 2017
23.87
23.87
23.26
23.31
106,321
-0.66(-2.76%)
Jan 27, 2017
24.06
24.16
23.78
23.97
121,575
-0.14(-0.59%)
Jan 26, 2017
23.97
24.16
23.68
24.11
106,567
+0.05(+0.20%)
Jan 25, 2017
23.73
24.13
23.64
24.06
99,999
+0.61(+2.62%)
Jan 24, 2017
22.64
23.59
22.55
23.45
128,119
+0.90(+3.98%)
Jan 23, 2017
22.50
22.69
22.36
22.55
89,487
-0.05(-0.21%)
Jan 20, 2017
22.60
22.83
22.50
22.60
85,227
+0.05(+0.21%)
Jan 19, 2017
22.98
23.16
22.41
22.55
73,573
-0.38(-1.65%)
Jan 18, 2017
22.55
22.93
22.36
22.93
66,102
+0.47(+2.11%)
Jan 17, 2017
22.98
23.21
22.41
22.46
110,907
-0.61(-2.66%)
Jan 13, 2017
23.07
23.07
23.07
0
+0.19(+0.83%)
Jan 12, 2017
23.21
23.31
22.64
22.88
41,375
-0.43(-1.83%)
Jan 11, 2017
23.12
23.35
23.02
23.31
128,621
+0.14(+0.61%)
Jan 10, 2017
22.88
23.26
22.88
23.16
87,482
+0.33(+1.45%)
Jan 09, 2017
22.88
23.12
22.55
22.83
127,862
-0.19(-0.82%)
Jan 06, 2017
23.31
23.31
22.83
23.02
83,143
-0.19(-0.81%)
Jan 05, 2017
23.97
23.97
23.12
23.21
101,299
-0.90(-3.73%)
Jan 04, 2017
24.06
24.25
23.87
24.11
162,477
+0.03(+0.12%)
Jan 03, 2017
24.03
24.13
23.61
24.08
168,452
+0.38(+1.59%)
Dec 30, 2016
23.71
23.71
23.71
0
-0.24(-0.98%)
Dec 29, 2016
23.66
24.03
23.61
23.94
88,195
+0.24(+0.99%)
Dec 28, 2016
24.13
24.36
23.47
23.71
51,153
-0.47(-1.95%)
Dec 27, 2016
24.03
24.36
23.99
24.18
44,912
+0.05(+0.19%)
Dec 23, 2016
24.13
24.13
24.13
0
+0.33(+1.38%)
Dec 22, 2016
24.65
24.69
23.78
23.80
147,903
-0.89(-3.62%)
Dec 21, 2016
25.16
25.16
24.65
24.69
122,401
-0.52(-2.05%)
Dec 20, 2016
23.42
25.26
23.38
25.21
298,872
+1.65(+6.99%)
Dec 19, 2016
23.61
23.80
23.47
23.56
368,252
-0.09(-0.40%)
Dec 16, 2016
24.13
24.18
23.42
23.66
619,679
-0.38(-1.57%)
Dec 15, 2016
23.89
24.22
23.52
24.03
243,706
+0.14(+0.59%)
Dec 14, 2016
24.79
25.16
23.82
23.89
165,573
-1.03(-4.15%)
Dec 13, 2016
25.07
25.30
24.41
24.93
269,713
-0.09(-0.38%)
Dec 12, 2016
24.69
25.07
24.08
25.02
231,465
+0.28(+1.14%)
Dec 09, 2016
24.46
24.79
24.27
24.74
132,302
+0.33(+1.35%)
Dec 08, 2016
23.66
24.41
23.65
24.41
203,559
+0.75(+3.18%)
Dec 07, 2016
23.47
23.75
23.33
23.66
153,533
+0.09(+0.40%)
Dec 06, 2016
23.42
23.66
23.09
23.56
122,836
+0.24(+1.01%)
Dec 05, 2016
23.42
23.71
23.14
23.33
149,328
+0.09(+0.40%)
Dec 02, 2016
23.42
23.52
23.09
23.24
72,519
-0.19(-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
.