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 (%)
Mar 31, 2006
30.74
31.43
30.02
31.26
161,675
+0.79(+2.60%)
Mar 30, 2006
31.17
31.17
30.11
30.46
79,938
-0.69(-2.21%)
Mar 29, 2006
30.15
31.56
30.11
31.15
112,475
+1.17(+3.92%)
Mar 28, 2006
30.38
30.38
29.97
29.98
43,527
-0.54(-1.76%)
Mar 27, 2006
30.21
30.74
30.19
30.51
95,251
+0.33(+1.09%)
Mar 24, 2006
29.22
30.26
29.22
30.19
93,453
+1.05(+3.59%)
Mar 23, 2006
29.87
30.07
29.12
29.14
96,974
-0.67(-2.25%)
Mar 22, 2006
28.23
29.81
28.10
29.81
169,298
+1.44(+5.07%)
Mar 21, 2006
28.26
29.91
28.26
28.37
221,740
+0.03(+0.11%)
Mar 20, 2006
28.43
28.54
27.98
28.34
78,437
-0.10(-0.37%)
Mar 17, 2006
28.42
28.72
28.28
28.44
265,861
+0.03(+0.11%)
Mar 16, 2006
27.97
28.64
27.91
28.41
94,027
+0.49(+1.75%)
Mar 15, 2006
27.89
27.97
27.52
27.92
66,220
+0.17(+0.60%)
Mar 14, 2006
27.11
27.76
26.52
27.76
105,048
+0.58(+2.12%)
Mar 13, 2006
27.32
27.37
27.01
27.18
75,518
+0.18(+0.65%)
Mar 10, 2006
26.37
27.16
24.95
27.00
141,225
+0.60(+2.27%)
Mar 09, 2006
27.79
27.97
26.41
26.41
230,617
-1.26(-4.56%)
Mar 08, 2006
28.36
28.36
26.57
27.67
123,030
-0.15(-0.55%)
Mar 07, 2006
28.28
28.96
27.60
27.82
131,006
-0.52(-1.83%)
Mar 06, 2006
28.10
28.41
27.67
28.34
50,369
-0.07(-0.25%)
Mar 03, 2006
28.37
29.08
27.90
28.41
58,354
-0.12(-0.42%)
Mar 02, 2006
28.87
29.01
28.33
28.53
94,567
-0.24(-0.83%)
Mar 01, 2006
28.44
28.96
28.17
28.77
88,314
+0.58(+2.04%)
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%)
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
.