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, 2016
14.45
14.77
14.45
14.75
193,057
+0.25(+1.71%)
Mar 30, 2016
14.75
14.82
14.48
14.51
190,591
-0.15(-1.01%)
Mar 29, 2016
14.45
14.69
14.39
14.65
259,020
+0.14(+0.95%)
Mar 28, 2016
14.39
14.59
14.31
14.51
179,639
+0.17(+1.16%)
Mar 24, 2016
14.40
14.35
14.35
14.35
179,266
+0.11(+0.78%)
Mar 23, 2016
14.60
14.60
14.23
14.24
133,878
-0.41(-2.77%)
Mar 22, 2016
14.60
14.70
14.42
14.64
142,012
-0.06(-0.44%)
Mar 21, 2016
14.37
14.74
14.07
14.71
200,707
+0.29(+1.98%)
Mar 18, 2016
14.28
14.63
14.16
14.42
650,411
+0.24(+1.69%)
Mar 17, 2016
13.26
14.28
13.26
14.18
370,191
+0.87(+6.57%)
Mar 16, 2016
13.06
13.54
13.01
13.31
265,290
+0.21(+1.62%)
Mar 15, 2016
13.09
13.46
12.85
13.10
326,703
+0.20(+1.57%)
Mar 14, 2016
12.30
13.01
12.08
12.89
448,759
+0.47(+3.78%)
Mar 11, 2016
11.86
12.99
11.86
12.42
826,588
-0.01(-0.07%)
Mar 10, 2016
14.37
14.46
12.01
12.43
1,817,332
-2.83(-18.53%)
Mar 09, 2016
15.02
15.45
14.87
15.26
219,087
+0.36(+2.41%)
Mar 08, 2016
15.06
15.08
14.86
14.90
143,002
-0.25(-1.64%)
Mar 07, 2016
14.83
15.18
14.74
15.15
128,872
+0.29(+1.92%)
Mar 04, 2016
14.35
14.98
14.35
14.86
165,798
+0.51(+3.53%)
Mar 03, 2016
14.39
14.58
14.16
14.36
155,017
-0.09(-0.64%)
Mar 02, 2016
14.47
14.62
14.30
14.45
131,999
-0.12(-0.82%)
Mar 01, 2016
14.16
14.58
14.09
14.57
161,268
+0.50(+3.53%)
Feb 29, 2016
14.16
14.31
14.03
14.07
145,306
-0.09(-0.65%)
Feb 26, 2016
14.05
14.21
13.92
14.16
185,560
+0.16(+1.12%)
Feb 25, 2016
14.15
14.55
13.89
14.01
144,182
-0.13(-0.91%)
Feb 24, 2016
13.81
14.26
13.80
14.14
95,306
+0.24(+1.72%)
Feb 23, 2016
14.24
14.32
13.87
13.90
141,134
-0.36(-2.52%)
Feb 22, 2016
14.05
14.54
14.00
14.26
150,031
+0.33(+2.38%)
Feb 19, 2016
13.92
14.11
13.85
13.93
161,414
-0.03(-0.20%)
Feb 18, 2016
14.15
14.30
13.89
13.95
86,326
-0.17(-1.17%)
Feb 17, 2016
13.75
14.36
13.71
14.12
159,049
+0.41(+3.02%)
Feb 16, 2016
13.81
13.81
13.62
13.70
140,626
+0.04(+0.27%)
Feb 12, 2016
13.74
13.67
13.67
13.67
84,367
+0.06(+0.47%)
Feb 11, 2016
13.53
13.76
13.41
13.60
148,551
-0.13(-0.94%)
Feb 10, 2016
13.93
13.93
13.68
13.73
162,554
+0.08(+0.61%)
Feb 09, 2016
13.62
13.81
13.62
13.65
88,244
-0.16(-1.13%)
Feb 08, 2016
13.63
13.92
13.58
13.81
169,347
+0.00(+0.00%)
Feb 05, 2016
14.03
14.13
13.81
13.81
230,374
-0.23(-1.64%)
Feb 04, 2016
13.78
14.24
13.78
14.04
96,189
+0.22(+1.60%)
Feb 03, 2016
13.46
13.85
13.26
13.81
136,753
+0.42(+3.16%)
Feb 02, 2016
13.37
13.46
13.24
13.39
163,652
-0.16(-1.16%)
Feb 01, 2016
13.72
13.83
13.45
13.55
151,819
-0.28(-2.00%)
Jan 29, 2016
13.71
13.94
13.64
13.82
310,105
+0.21(+1.56%)
Jan 28, 2016
13.66
13.81
13.46
13.61
123,057
+0.11(+0.82%)
Jan 27, 2016
13.66
13.83
13.45
13.50
163,576
-0.22(-1.61%)
Jan 26, 2016
13.48
13.81
13.48
13.72
133,061
+0.30(+2.26%)
Jan 25, 2016
13.52
13.76
13.38
13.42
153,996
-0.14(-1.02%)
Jan 22, 2016
13.63
13.69
13.25
13.56
249,196
+0.18(+1.38%)
Jan 21, 2016
13.22
13.58
13.08
13.37
197,557
+0.16(+1.18%)
Jan 20, 2016
12.92
13.36
12.77
13.22
227,451
+0.12(+0.91%)
Jan 19, 2016
13.42
13.50
12.98
13.10
184,188
-0.20(-1.52%)
Jan 15, 2016
13.09
13.30
13.30
13.30
209,234
-0.18(-1.37%)
Jan 14, 2016
13.58
13.79
13.45
13.48
265,393
+0.00(+0.00%)
Jan 13, 2016
13.70
13.93
13.45
13.48
217,977
-0.23(-1.68%)
Jan 12, 2016
14.03
14.09
13.59
13.71
211,936
-0.22(-1.59%)
Jan 11, 2016
13.99
14.08
13.83
13.93
232,453
+0.21(+1.54%)
Jan 08, 2016
13.91
14.04
13.69
13.72
234,916
-0.13(-0.93%)
Jan 07, 2016
13.98
14.15
13.84
13.85
164,743
-0.35(-2.46%)
Jan 06, 2016
14.16
14.25
14.00
14.20
168,836
-0.16(-1.09%)
Jan 05, 2016
14.20
14.44
14.08
14.36
155,519
+0.21(+1.49%)
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
.