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, 2006
28.78
28.92
27.64
28.20
88,147
-0.58(-2.03%)
Feb 27, 2006
28.69
29.39
28.63
28.78
83,549
+0.26(+0.90%)
Feb 24, 2006
28.70
28.70
27.28
28.52
109,400
-0.01(-0.03%)
Feb 23, 2006
28.65
28.77
27.98
28.53
84,746
-0.06(-0.22%)
Feb 22, 2006
28.05
28.77
27.77
28.59
137,204
+0.66(+2.37%)
Feb 21, 2006
29.17
29.17
27.17
27.93
163,947
-1.05(-3.64%)
Feb 17, 2006
29.02
29.02
28.19
28.99
114,917
+0.11(+0.39%)
Feb 16, 2006
28.02
29.00
28.02
28.87
145,398
+1.10(+3.97%)
Feb 15, 2006
25.99
28.53
25.71
27.77
279,616
+1.96(+7.59%)
Feb 14, 2006
25.73
26.16
25.71
25.81
125,777
-0.11(-0.43%)
Feb 13, 2006
25.93
26.07
25.81
25.93
83,983
-0.18(-0.70%)
Feb 10, 2006
25.81
26.14
25.61
26.11
82,898
+0.40(+1.55%)
Feb 09, 2006
25.57
26.17
25.29
25.71
113,230
+0.14(+0.56%)
Feb 08, 2006
25.55
25.57
25.37
25.57
57,841
+0.22(+0.85%)
Feb 07, 2006
25.53
26.05
25.32
25.35
64,170
-0.18(-0.72%)
Feb 06, 2006
25.33
25.81
25.22
25.53
63,428
+0.31(+1.24%)
Feb 03, 2006
25.11
25.97
25.11
25.22
64,209
-0.24(-0.94%)
Feb 02, 2006
25.57
25.80
25.37
25.46
94,937
-0.17(-0.66%)
Feb 01, 2006
25.29
25.90
25.17
25.63
75,718
+0.38(+1.49%)
Jan 31, 2006
24.93
25.34
24.77
25.25
93,978
+0.26(+1.02%)
Jan 30, 2006
25.25
25.37
24.84
25.00
50,525
-0.03(-0.13%)
Jan 27, 2006
25.06
25.29
24.71
25.03
154,257
-0.03(-0.13%)
Jan 26, 2006
24.69
25.16
24.62
25.06
66,241
+0.53(+2.15%)
Jan 25, 2006
24.02
25.01
24.01
24.53
215,515
+0.62(+2.61%)
Jan 24, 2006
23.42
23.97
23.14
23.91
165,250
+0.68(+2.92%)
Jan 23, 2006
22.98
23.81
22.86
23.23
109,567
+0.31(+1.36%)
Jan 20, 2006
22.68
22.95
22.38
22.92
162,202
+0.38(+1.70%)
Jan 19, 2006
21.85
22.78
21.85
22.54
138,281
+0.66(+3.03%)
Jan 18, 2006
22.34
22.34
21.38
21.87
193,965
-0.55(-2.46%)
Jan 17, 2006
22.41
22.97
21.98
22.43
68,746
-0.13(-0.57%)
Jan 13, 2006
23.27
23.27
22.46
22.55
115,607
-0.56(-2.42%)
Jan 12, 2006
23.37
23.65
23.09
23.11
76,077
-0.34(-1.47%)
Jan 11, 2006
23.61
23.93
23.44
23.46
90,480
-0.22(-0.91%)
Jan 10, 2006
23.66
23.78
23.58
23.67
61,422
-0.26(-1.10%)
Jan 09, 2006
23.35
24.00
23.18
23.94
91,936
+0.52(+2.22%)
Jan 06, 2006
23.77
23.98
23.38
23.42
121,371
-0.41(-1.71%)
Jan 05, 2006
23.68
23.98
23.68
23.82
70,204
+0.13(+0.54%)
Jan 04, 2006
23.94
24.12
23.58
23.70
95,386
-0.10(-0.44%)
Jan 03, 2006
23.38
24.00
22.86
23.80
138,626
+0.74(+3.22%)
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%)
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
.