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 27, 2004
12.37
12.77
12.37
12.64
26,527
+0.18(+1.41%)
Feb 26, 2004
12.89
12.99
12.31
12.47
31,907
-0.40(-3.11%)
Feb 25, 2004
12.73
12.87
12.65
12.87
8,008
-0.04(-0.34%)
Feb 24, 2004
12.49
12.91
12.33
12.91
57,934
+0.55(+4.46%)
Feb 23, 2004
11.99
12.56
11.99
12.36
32,157
+0.31(+2.59%)
Feb 20, 2004
11.99
12.19
11.79
12.05
19,394
+0.08(+0.67%)
Feb 19, 2004
12.31
12.31
11.95
11.97
21,396
-0.20(-1.67%)
Feb 18, 2004
12.27
12.59
12.06
12.17
27,152
-0.02(-0.13%)
Feb 17, 2004
11.99
12.28
11.97
12.19
68,820
+0.22(+1.84%)
Feb 13, 2004
11.99
12.00
11.93
11.97
52,678
-0.02(-0.17%)
Feb 12, 2004
11.95
12.08
11.91
11.99
81,333
+0.00(+0.00%)
Feb 11, 2004
11.92
11.99
11.84
11.99
12,262
+0.02(+0.17%)
Feb 10, 2004
11.46
11.97
11.46
11.97
24,024
+0.51(+4.43%)
Feb 09, 2004
11.23
11.47
11.23
11.46
13,513
+0.12(+1.09%)
Feb 06, 2004
10.91
11.34
10.91
11.34
8,133
+0.33(+2.98%)
Feb 05, 2004
11.16
11.21
10.91
11.01
38,914
-0.24(-2.10%)
Feb 04, 2004
11.39
11.39
11.19
11.24
45,671
-0.06(-0.57%)
Feb 03, 2004
11.24
11.42
11.24
11.31
4,629
-0.08(-0.73%)
Feb 02, 2004
11.24
11.39
11.24
11.39
25,025
+0.12(+1.06%)
Jan 30, 2004
11.23
11.44
11.23
11.27
34,034
-0.09(-0.77%)
Jan 29, 2004
11.41
11.46
11.28
11.36
9,384
+0.01(+0.11%)
Jan 28, 2004
11.80
11.80
11.34
11.35
16,767
-0.43(-3.66%)
Jan 27, 2004
11.74
11.94
11.55
11.78
15,640
-0.06(-0.51%)
Jan 26, 2004
11.64
11.84
11.42
11.84
30,406
+0.25(+2.17%)
Jan 23, 2004
11.32
11.59
11.22
11.59
25,776
+0.24(+2.11%)
Jan 22, 2004
11.58
11.59
11.35
11.35
18,894
-0.22(-1.87%)
Jan 21, 2004
11.46
11.59
11.38
11.56
10,761
-0.00(-0.03%)
Jan 20, 2004
11.60
11.69
11.43
11.57
29,905
-0.06(-0.52%)
Jan 16, 2004
11.58
11.69
11.55
11.63
28,153
+0.04(+0.35%)
Jan 15, 2004
11.59
11.59
11.47
11.59
14,705
+0.02(+0.14%)
Jan 14, 2004
11.43
11.67
11.43
11.57
27,071
+0.04(+0.32%)
Jan 13, 2004
11.59
11.60
11.38
11.54
28,718
-0.05(-0.45%)
Jan 12, 2004
11.52
11.59
11.46
11.59
33,581
+0.02(+0.17%)
Jan 09, 2004
11.61
11.61
11.49
11.57
12,874
-0.02(-0.17%)
Jan 08, 2004
11.39
11.61
11.29
11.59
42,626
+0.21(+1.86%)
Jan 07, 2004
11.62
11.62
11.02
11.38
53,903
-0.18(-1.59%)
Jan 06, 2004
11.68
11.73
11.43
11.56
40,791
-0.03(-0.24%)
Jan 05, 2004
11.62
11.78
11.59
11.59
29,655
-0.10(-0.89%)
Jan 02, 2004
11.90
11.90
11.69
11.69
19,895
-0.10(-0.81%)
Dec 31, 2003
12.01
12.01
11.78
11.79
16,767
-0.22(-1.83%)
Dec 30, 2003
12.07
12.07
11.94
12.01
18,617
-0.04(-0.30%)
Dec 29, 2003
11.70
12.17
11.66
12.04
54,479
+0.32(+2.69%)
Dec 26, 2003
11.55
11.73
11.51
11.73
10,072
+0.04(+0.34%)
Dec 24, 2003
11.74
11.74
11.67
11.69
7,626
-0.06(-0.51%)
Dec 23, 2003
11.59
11.76
11.59
11.75
17,555
+0.02(+0.17%)
Dec 22, 2003
11.67
11.73
11.39
11.73
18,440
+0.02(+0.21%)
Dec 19, 2003
11.95
11.95
11.49
11.70
17,188
-0.02(-0.14%)
Dec 18, 2003
11.79
11.79
11.48
11.72
23,427
+0.24(+2.09%)
Dec 17, 2003
11.56
11.66
11.31
11.48
18,020
-0.07(-0.59%)
Dec 16, 2003
11.40
11.55
11.39
11.55
17,046
+0.04(+0.38%)
Dec 15, 2003
11.75
11.75
11.44
11.50
19,707
-0.14(-1.24%)
Dec 12, 2003
11.78
11.78
11.44
11.65
29,405
-0.02(-0.17%)
Dec 11, 2003
11.55
11.70
11.40
11.67
24,650
+0.13(+1.11%)
Dec 10, 2003
11.73
11.73
11.31
11.54
17,180
+0.23(+2.01%)
Dec 09, 2003
11.53
11.59
11.31
11.31
31,243
-0.20(-1.74%)
Dec 08, 2003
11.28
11.72
11.28
11.51
74,222
+0.22(+1.98%)
Dec 05, 2003
11.20
11.28
11.20
11.29
12,207
+0.08(+0.75%)
Dec 04, 2003
11.09
11.20
10.96
11.20
149,751
+0.20(+1.85%)
Dec 03, 2003
11.22
11.28
10.99
11.00
50,634
-0.15(-1.36%)
Dec 02, 2003
11.21
11.25
11.09
11.15
45,479
+0.07(+0.62%)
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
.