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 28, 2004
12.86
13.06
12.65
12.70
105,983
-0.09(-0.72%)
May 27, 2004
12.84
12.84
12.69
12.79
69,571
+0.07(+0.53%)
May 26, 2004
13.18
13.18
12.59
12.72
66,442
-0.36(-2.72%)
May 25, 2004
12.47
13.18
12.28
13.08
47,673
+0.69(+5.55%)
May 24, 2004
12.73
12.79
12.39
12.39
23,899
-0.40(-3.09%)
May 21, 2004
12.65
12.79
12.42
12.79
10,886
+0.33(+2.66%)
May 20, 2004
12.09
12.46
11.99
12.46
43,669
+0.60(+5.02%)
May 19, 2004
10.69
11.98
10.69
11.86
113,991
+1.17(+10.99%)
May 18, 2004
10.51
10.69
10.47
10.69
11,762
+0.02(+0.23%)
May 17, 2004
11.02
11.02
10.47
10.66
37,037
-0.13(-1.19%)
May 14, 2004
10.90
11.08
10.79
10.79
10,135
-0.15(-1.35%)
May 13, 2004
10.67
11.06
10.59
10.94
24,274
+0.26(+2.43%)
May 12, 2004
11.19
11.23
10.45
10.68
115,117
-0.49(-4.37%)
May 11, 2004
11.52
11.52
11.16
11.16
63,189
-0.48(-4.12%)
May 10, 2004
12.50
12.51
11.19
11.64
100,728
-0.86(-6.90%)
May 07, 2004
12.48
12.74
12.43
12.51
15,140
+0.02(+0.16%)
May 06, 2004
12.97
12.97
12.13
12.49
19,895
-0.49(-3.79%)
May 05, 2004
13.02
13.09
12.86
12.98
8,758
+0.06(+0.46%)
May 04, 2004
13.07
13.07
12.79
12.92
5,255
+0.09(+0.69%)
May 03, 2004
13.27
13.27
12.83
12.83
10,886
-0.16(-1.20%)
Apr 30, 2004
12.79
13.58
12.79
12.99
22,523
+0.20(+1.56%)
Apr 29, 2004
12.59
12.94
12.59
12.79
25,526
-0.43(-3.24%)
Apr 28, 2004
13.44
13.49
13.09
13.21
18,143
-0.22(-1.66%)
Apr 27, 2004
13.72
13.72
12.96
13.44
19,895
+0.02(+0.15%)
Apr 26, 2004
12.92
13.61
12.92
13.42
37,413
+0.42(+3.23%)
Apr 23, 2004
13.17
13.19
12.99
13.00
7,883
-0.17(-1.27%)
Apr 22, 2004
12.97
13.19
12.93
13.17
11,636
+0.34(+2.65%)
Apr 21, 2004
12.85
12.87
12.79
12.83
7,007
-0.13(-1.02%)
Apr 20, 2004
13.19
13.19
12.84
12.96
15,390
-0.07(-0.52%)
Apr 19, 2004
12.92
13.03
12.82
13.03
25,025
+0.08(+0.62%)
Apr 16, 2004
12.99
12.99
12.89
12.95
18,268
-0.02(-0.19%)
Apr 15, 2004
12.99
13.25
12.83
12.97
26,026
-0.02(-0.18%)
Apr 14, 2004
12.78
12.99
12.78
12.99
25,150
+0.14(+1.09%)
Apr 13, 2004
12.99
13.11
12.71
12.85
34,285
-0.13(-1.02%)
Apr 12, 2004
12.71
12.99
12.69
12.99
13,138
+0.22(+1.69%)
Apr 08, 2004
12.65
12.90
12.65
12.77
6,256
+0.00(+0.00%)
Apr 07, 2004
12.76
13.23
12.59
12.77
31,907
-0.03(-0.22%)
Apr 06, 2004
13.24
13.73
12.79
12.80
32,408
-0.64(-4.79%)
Apr 05, 2004
12.61
13.47
12.60
13.44
44,420
+0.86(+6.79%)
Apr 02, 2004
12.59
12.59
12.41
12.59
14,765
+0.04(+0.32%)
Apr 01, 2004
12.18
12.55
12.14
12.55
11,636
+0.34(+2.75%)
Mar 31, 2004
12.14
12.24
12.10
12.21
10,010
+0.09(+0.73%)
Mar 30, 2004
12.12
12.22
11.86
12.12
5,380
-0.00(-0.03%)
Mar 29, 2004
11.86
12.19
11.86
12.13
9,384
+0.31(+2.60%)
Mar 26, 2004
11.87
12.08
11.82
11.82
3,628
-0.05(-0.40%)
Mar 25, 2004
11.87
11.87
11.74
11.87
17,643
+0.05(+0.41%)
Mar 24, 2004
11.66
11.87
11.66
11.82
15,265
+0.01(+0.11%)
Mar 23, 2004
11.85
11.98
11.64
11.81
6,006
-0.06(-0.54%)
Mar 22, 2004
11.79
11.99
11.73
11.87
28,904
+0.05(+0.41%)
Mar 19, 2004
11.91
11.91
11.67
11.82
21,146
+0.01(+0.10%)
Mar 18, 2004
11.90
11.90
11.70
11.81
10,886
-0.06(-0.47%)
Mar 17, 2004
11.33
11.96
11.33
11.87
19,394
+0.47(+4.14%)
Mar 16, 2004
11.36
11.47
11.26
11.40
14,765
+0.06(+0.56%)
Mar 15, 2004
11.65
11.65
11.33
11.33
24,525
-0.43(-3.67%)
Mar 12, 2004
11.40
11.78
11.39
11.76
14,014
+0.34(+2.94%)
Mar 11, 2004
11.55
11.71
11.43
11.43
27,277
-0.08(-0.73%)
Mar 10, 2004
11.58
11.68
11.29
11.51
38,539
+0.12(+1.09%)
Mar 09, 2004
12.06
12.20
11.16
11.39
122,625
-0.54(-4.49%)
Mar 08, 2004
12.20
12.22
11.92
11.92
29,780
-0.04(-0.33%)
Mar 05, 2004
12.16
12.27
11.96
11.96
10,385
-0.26(-2.13%)
Mar 04, 2004
12.15
12.35
12.12
12.22
11,386
-0.05(-0.42%)
Mar 03, 2004
12.06
12.39
12.06
12.28
56,057
+0.24(+2.03%)
Mar 02, 2004
12.29
12.39
11.92
12.03
33,659
-0.66(-5.17%)
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
.