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 (%)
Apr 30, 2018
35.77
35.95
35.29
35.29
178,808
-0.34(-0.95%)
Apr 27, 2018
36.11
36.25
35.58
35.63
72,653
-0.58(-1.60%)
Apr 26, 2018
36.30
36.35
35.53
36.20
155,680
+0.05(+0.13%)
Apr 25, 2018
36.35
37.02
35.92
36.16
98,833
-0.14(-0.40%)
Apr 24, 2018
36.74
37.02
35.87
36.30
127,329
-0.29(-0.79%)
Apr 23, 2018
36.93
37.02
36.35
36.59
89,057
-0.29(-0.78%)
Apr 20, 2018
36.49
37.17
36.25
36.88
130,353
+0.24(+0.66%)
Apr 19, 2018
36.49
36.78
36.20
36.64
175,764
+0.00(+0.00%)
Apr 18, 2018
35.96
36.83
35.72
36.64
122,340
+0.82(+2.29%)
Apr 17, 2018
34.90
35.87
34.52
35.82
149,077
+0.96(+2.77%)
Apr 16, 2018
34.42
34.90
33.89
34.86
72,870
+0.77(+2.26%)
Apr 13, 2018
34.08
34.57
33.70
34.08
72,544
+0.10(+0.28%)
Apr 12, 2018
33.84
34.47
33.55
33.99
97,508
+0.08(+0.23%)
Apr 11, 2018
33.72
34.01
33.57
33.91
73,089
+0.10(+0.28%)
Apr 10, 2018
33.62
34.20
33.62
33.81
115,911
+0.48(+1.44%)
Apr 09, 2018
33.67
34.17
32.87
33.33
142,884
-0.58(-1.70%)
Apr 06, 2018
34.15
34.63
33.57
33.91
231,431
-0.48(-1.40%)
Apr 05, 2018
33.77
34.49
33.77
34.39
78,775
+0.72(+2.14%)
Apr 04, 2018
32.81
33.81
32.81
33.67
111,620
+0.24(+0.72%)
Apr 03, 2018
33.33
33.43
32.81
33.43
115,578
+0.34(+1.02%)
Apr 02, 2018
33.67
34.01
32.81
33.09
113,905
-0.58(-1.71%)
Mar 29, 2018
33.67
33.67
33.67
0
-0.19(-0.57%)
Mar 28, 2018
33.86
34.10
33.55
33.86
85,318
+0.00(+0.00%)
Mar 27, 2018
34.20
34.25
33.48
33.86
155,125
-0.24(-0.70%)
Mar 26, 2018
33.67
35.33
33.29
34.10
131,110
+1.06(+3.20%)
Mar 23, 2018
33.81
34.05
33.00
33.05
124,903
-0.82(-2.41%)
Mar 22, 2018
34.15
34.97
33.81
33.86
122,729
-0.62(-1.81%)
Mar 21, 2018
34.01
34.82
33.57
34.49
84,486
+0.43(+1.27%)
Mar 20, 2018
34.49
34.68
33.91
34.05
110,370
-0.48(-1.39%)
Mar 19, 2018
32.42
34.63
32.41
34.53
312,898
+2.26(+6.99%)
Mar 16, 2018
35.50
35.88
31.99
32.28
1,065,246
-3.22(-9.07%)
Mar 15, 2018
36.22
38.27
35.21
35.50
259,882
-0.53(-1.47%)
Mar 14, 2018
37.13
37.13
35.93
36.02
141,221
-0.82(-2.22%)
Mar 13, 2018
37.66
38.09
36.74
36.84
131,245
-0.53(-1.41%)
Mar 12, 2018
36.89
37.37
36.70
37.37
174,725
+0.67(+1.83%)
Mar 09, 2018
36.12
37.32
34.97
36.70
151,650
+0.70(+1.93%)
Mar 08, 2018
34.10
36.17
33.38
36.00
214,173
+3.12(+9.50%)
Mar 07, 2018
31.60
33.57
30.21
32.88
390,111
-1.32(-3.86%)
Mar 06, 2018
34.10
34.44
33.33
34.20
107,339
+0.48(+1.42%)
Mar 05, 2018
33.14
33.86
32.66
33.72
72,780
+0.34(+1.01%)
Mar 02, 2018
32.28
33.53
32.23
33.38
116,365
+0.91(+2.81%)
Mar 01, 2018
32.57
33.00
32.04
32.47
154,266
-0.14(-0.44%)
Feb 28, 2018
34.05
34.44
32.57
32.61
119,599
-1.25(-3.69%)
Feb 27, 2018
34.63
35.01
33.79
33.86
116,272
-0.77(-2.22%)
Feb 26, 2018
34.20
34.87
34.01
34.63
70,175
+0.43(+1.26%)
Feb 23, 2018
34.39
34.49
33.84
34.20
65,474
+0.10(+0.28%)
Feb 22, 2018
34.68
33.96
34.10
73,949
+0.14(+0.42%)
Feb 21, 2018
33.67
34.73
33.67
33.96
129,254
+0.34(+1.00%)
Feb 20, 2018
33.86
34.39
33.43
33.62
137,354
-0.48(-1.41%)
Feb 16, 2018
34.10
34.10
34.10
0
-0.10(-0.28%)
Feb 15, 2018
33.86
34.20
31.99
34.20
94,364
+0.62(+1.86%)
Feb 14, 2018
32.85
33.77
32.85
33.57
96,621
+0.34(+1.01%)
Feb 13, 2018
32.85
33.31
32.81
33.24
93,268
+0.05(+0.14%)
Feb 12, 2018
33.48
33.62
32.81
33.19
231,212
-0.24(-0.72%)
Feb 09, 2018
33.38
33.91
32.71
33.43
175,918
+0.43(+1.31%)
Feb 08, 2018
33.86
33.86
32.85
33.00
127,619
-0.82(-2.41%)
Feb 07, 2018
33.38
34.01
33.38
33.81
138,767
+0.29(+0.86%)
Feb 06, 2018
32.28
33.81
31.56
33.53
207,594
-0.19(-0.57%)
Feb 05, 2018
34.92
35.21
33.24
33.72
75,051
-1.44(-4.10%)
Feb 02, 2018
35.88
36.12
35.11
35.16
183,650
-1.06(-2.92%)
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
.