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 (%)
May 30, 2003
7.828
8.032
7.604
7.816
34,660
+0.10(+1.29%)
May 29, 2003
7.464
7.800
7.416
7.716
59,936
+0.27(+3.61%)
May 28, 2003
7.324
7.488
7.324
7.448
71,698
+0.12(+1.62%)
May 27, 2003
7.193
7.392
7.193
7.329
100,227
+0.10(+1.33%)
May 23, 2003
7.193
7.257
7.193
7.233
28,028
-0.08(-1.09%)
May 22, 2003
7.233
7.392
7.233
7.313
46,672
+0.12(+1.72%)
May 21, 2003
7.145
7.253
7.121
7.189
39,915
+0.04(+0.62%)
May 20, 2003
7.025
7.193
6.953
7.145
99,351
+0.28(+4.07%)
May 19, 2003
6.493
7.273
6.493
6.865
98,475
+0.32(+4.95%)
May 16, 2003
6.513
6.557
6.493
6.541
10,260
+0.05(+0.74%)
May 15, 2003
6.473
6.513
6.473
6.493
15,140
-0.06(-0.85%)
May 14, 2003
6.373
6.673
6.314
6.549
28,404
+0.03(+0.43%)
May 13, 2003
6.593
6.593
6.493
6.521
7,257
-0.00(-0.06%)
May 12, 2003
6.473
6.633
6.353
6.525
34,285
-0.06(-0.90%)
May 09, 2003
6.713
6.737
6.413
6.584
42,293
-0.13(-1.92%)
May 08, 2003
6.669
6.757
6.653
6.713
31,407
+0.08(+1.20%)
May 07, 2003
6.641
6.697
6.593
6.633
31,407
-0.04(-0.60%)
May 06, 2003
6.653
6.693
6.593
6.673
53,679
+0.07(+1.03%)
May 05, 2003
6.613
6.613
6.573
6.605
98,100
+0.01(+0.12%)
May 02, 2003
6.593
6.597
6.537
6.597
22,648
+0.02(+0.30%)
May 01, 2003
6.705
6.789
6.533
6.577
28,404
-0.05(-0.78%)
Apr 30, 2003
6.569
6.713
6.569
6.629
57,809
+0.09(+1.34%)
Apr 29, 2003
6.605
6.737
6.537
6.542
15,640
-0.10(-1.56%)
Apr 28, 2003
6.593
6.645
6.577
6.645
13,013
+0.09(+1.40%)
Apr 25, 2003
6.417
6.565
6.413
6.553
35,536
+0.14(+2.12%)
Apr 24, 2003
6.493
6.553
6.413
6.417
8,508
-0.08(-1.23%)
Apr 23, 2003
6.549
6.553
6.393
6.497
48,049
-0.06(-0.85%)
Apr 22, 2003
6.393
6.557
6.294
6.553
89,716
+0.18(+2.82%)
Apr 21, 2003
6.405
6.405
6.042
6.373
35,536
-0.02(-0.37%)
Apr 17, 2003
6.226
6.405
6.226
6.397
22,523
+0.11(+1.72%)
Apr 16, 2003
6.334
6.413
6.074
6.290
42,918
-0.18(-2.84%)
Apr 15, 2003
6.513
6.525
6.473
6.473
14,014
-0.02(-0.25%)
Apr 14, 2003
6.573
6.573
6.477
6.489
14,264
-0.10(-1.46%)
Apr 11, 2003
6.533
6.593
6.529
6.585
8,633
-0.01(-0.12%)
Apr 10, 2003
6.513
6.593
6.513
6.593
55,306
+0.01(+0.12%)
Apr 09, 2003
6.593
6.593
6.541
6.585
37,037
-0.01(-0.12%)
Apr 08, 2003
6.513
6.593
6.513
6.593
50,676
+0.00(+0.00%)
Apr 07, 2003
6.609
6.609
6.573
6.593
16,642
+0.00(+0.00%)
Apr 04, 2003
6.733
6.733
6.557
6.593
86,588
-0.12(-1.79%)
Apr 03, 2003
6.793
6.793
6.713
6.713
63,565
-0.07(-1.00%)
Apr 02, 2003
6.773
6.781
6.741
6.781
17,392
+0.06(+0.89%)
Apr 01, 2003
6.721
6.781
6.717
6.721
16,391
+0.04(+0.60%)
Mar 31, 2003
6.537
6.765
6.537
6.681
13,513
+0.12(+1.83%)
Mar 28, 2003
6.581
6.589
6.517
6.561
8,633
-0.02(-0.36%)
Mar 27, 2003
6.449
6.585
6.426
6.585
12,387
+0.14(+2.17%)
Mar 26, 2003
6.294
6.473
6.294
6.445
30,906
-0.00(-0.06%)
Mar 25, 2003
6.393
6.513
6.373
6.449
81,958
+0.00(+0.06%)
Mar 24, 2003
6.393
6.548
6.194
6.445
25,150
-0.11(-1.71%)
Mar 21, 2003
6.593
6.633
6.278
6.557
3,903,993
-0.07(-1.01%)
Mar 20, 2003
6.581
6.633
6.473
6.624
43,419
+0.03(+0.41%)
Mar 19, 2003
6.593
6.789
6.589
6.597
27,653
+0.06(+0.86%)
Mar 18, 2003
6.597
6.605
6.509
6.541
17,142
-0.05(-0.78%)
Mar 17, 2003
6.697
6.733
6.469
6.593
21,013
-0.07(-1.03%)
Mar 14, 2003
6.793
6.829
6.597
6.661
16,892
-0.09(-1.36%)
Mar 13, 2003
6.621
6.793
6.537
6.753
35,411
+0.36(+5.69%)
Mar 12, 2003
6.613
6.781
6.154
6.389
44,564
-0.18(-2.74%)
Mar 11, 2003
7.205
7.392
6.318
6.569
93,345
-0.82(-11.14%)
Mar 10, 2003
7.153
7.496
7.153
7.392
64,941
+0.02(+0.27%)
Mar 07, 2003
7.213
7.372
7.201
7.372
20,145
+0.14(+1.93%)
Mar 06, 2003
7.329
7.344
7.145
7.233
15,891
-0.16(-2.16%)
Mar 05, 2003
7.392
7.412
7.352
7.392
10,135
+0.01(+0.16%)
Mar 04, 2003
7.352
7.432
7.340
7.380
21,897
+0.03(+0.38%)
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
.