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 28, 2006
32.29
33.39
31.98
32.39
46,672
-0.01(-0.02%)
Apr 27, 2006
32.66
33.59
32.20
32.40
61,643
-0.57(-1.72%)
Apr 26, 2006
33.06
33.16
32.61
32.97
43,434
-0.10(-0.29%)
Apr 25, 2006
32.98
33.09
31.84
33.06
123,150
+0.11(+0.34%)
Apr 24, 2006
33.06
33.45
32.53
32.95
88,932
-0.34(-1.01%)
Apr 21, 2006
33.42
33.69
33.09
33.29
97,075
+0.15(+0.46%)
Apr 20, 2006
33.09
33.37
32.72
33.13
88,322
+0.26(+0.80%)
Apr 19, 2006
31.76
33.13
31.76
32.87
137,237
+1.31(+4.15%)
Apr 18, 2006
30.70
31.56
30.61
31.56
106,951
+0.86(+2.78%)
Apr 17, 2006
30.77
30.94
30.33
30.70
87,512
-0.11(-0.36%)
Apr 13, 2006
30.86
30.98
30.59
30.82
45,189
-0.18(-0.57%)
Apr 12, 2006
30.80
31.30
30.44
30.99
37,234
+0.19(+0.62%)
Apr 11, 2006
31.04
31.25
30.53
30.80
106,211
-0.22(-0.72%)
Apr 10, 2006
30.95
31.69
30.89
31.02
80,484
+0.01(+0.03%)
Apr 07, 2006
31.75
31.92
30.94
31.02
91,140
-0.42(-1.35%)
Apr 06, 2006
31.80
31.80
30.93
31.44
113,596
-0.18(-0.56%)
Apr 05, 2006
31.44
31.91
30.98
31.62
113,411
+0.45(+1.44%)
Apr 04, 2006
30.94
31.75
30.62
31.17
133,397
+0.00(+0.00%)
Apr 03, 2006
31.11
31.42
31.00
31.17
90,832
-0.09(-0.28%)
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%)
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
.