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 29, 2009
21.61
21.96
21.30
21.95
130,412
+0.37(+1.70%)
May 28, 2009
21.79
22.23
21.06
21.58
147,554
-0.15(-0.70%)
May 27, 2009
21.99
22.48
21.35
21.73
219,937
-1.85(-7.83%)
May 26, 2009
23.13
24.77
23.13
23.58
186,012
+0.27(+1.17%)
May 22, 2009
22.48
23.90
22.48
23.30
127,202
+0.91(+4.07%)
May 21, 2009
21.54
22.51
21.51
22.39
122,067
+0.75(+3.47%)
May 20, 2009
20.97
22.72
20.97
21.64
128,879
+0.78(+3.75%)
May 19, 2009
20.13
21.30
19.61
20.86
158,054
+0.30(+1.44%)
May 18, 2009
19.76
20.59
19.69
20.56
96,909
+1.01(+5.19%)
May 15, 2009
19.70
20.17
19.26
19.55
84,624
-0.22(-1.13%)
May 14, 2009
19.69
20.18
19.49
19.77
65,010
+0.23(+1.19%)
May 13, 2009
20.22
20.40
19.46
19.54
118,252
-1.11(-5.38%)
May 12, 2009
20.49
20.75
20.11
20.65
112,314
+0.23(+1.14%)
May 11, 2009
20.16
20.53
20.02
20.42
66,474
+0.00(+0.00%)
May 08, 2009
19.89
20.50
19.76
20.42
173,099
+0.78(+3.99%)
May 07, 2009
20.23
20.29
19.45
19.64
99,885
-0.38(-1.92%)
May 06, 2009
20.15
20.24
19.62
20.02
67,141
+0.04(+0.20%)
May 05, 2009
20.63
20.74
19.67
19.98
88,187
-0.80(-3.85%)
May 04, 2009
19.79
21.40
19.79
20.78
152,304
+1.09(+5.52%)
May 01, 2009
19.18
20.07
19.18
19.69
192,576
+0.59(+3.10%)
Apr 30, 2009
18.53
19.70
18.47
19.10
176,653
+0.70(+3.78%)
Apr 29, 2009
17.37
18.86
17.10
18.41
151,080
+1.23(+7.17%)
Apr 28, 2009
16.76
17.57
16.72
17.17
115,265
+0.19(+1.13%)
Apr 27, 2009
16.85
17.25
16.65
16.98
183,632
-0.23(-1.35%)
Apr 24, 2009
16.35
17.52
16.22
17.21
148,784
+1.03(+6.37%)
Apr 23, 2009
16.48
16.48
15.79
16.18
159,088
-0.26(-1.60%)
Apr 22, 2009
15.94
16.93
15.94
16.45
122,642
+0.20(+1.23%)
Apr 21, 2009
15.51
16.34
15.51
16.25
178,079
+0.72(+4.63%)
Apr 20, 2009
16.30
16.30
15.53
15.53
139,264
-1.10(-6.63%)
Apr 17, 2009
16.57
16.71
16.38
16.63
136,753
+0.14(+0.87%)
Apr 16, 2009
16.03
16.69
15.62
16.49
159,660
+0.66(+4.19%)
Apr 15, 2009
16.38
16.38
14.94
15.82
219,077
-0.75(-4.53%)
Apr 14, 2009
16.78
16.91
16.27
16.57
118,561
-0.50(-2.90%)
Apr 13, 2009
17.89
18.04
16.81
17.07
158,838
-0.99(-5.49%)
Apr 09, 2009
17.13
18.17
16.77
18.06
164,943
+1.04(+6.10%)
Apr 08, 2009
16.60
17.05
16.19
17.02
127,554
+0.60(+3.65%)
Apr 07, 2009
16.50
17.08
16.17
16.42
138,210
-0.31(-1.86%)
Apr 06, 2009
17.24
17.24
16.47
16.73
108,045
-0.79(-4.51%)
Apr 03, 2009
17.46
17.81
16.96
17.53
53,156
+0.06(+0.37%)
Apr 02, 2009
17.36
18.29
16.78
17.46
128,584
+0.50(+2.92%)
Apr 01, 2009
16.34
17.05
16.14
16.97
136,626
+0.36(+2.17%)
Mar 31, 2009
16.34
17.27
16.15
16.61
149,451
+0.30(+1.86%)
Mar 30, 2009
16.88
16.88
15.95
16.30
174,938
-1.65(-9.17%)
Mar 26, 2009
17.25
18.21
17.09
17.95
178,531
+0.93(+5.50%)
Mar 25, 2009
16.46
17.23
16.00
17.01
116,175
+0.64(+3.90%)
Mar 24, 2009
17.43
17.69
16.38
16.38
127,884
-1.27(-7.20%)
Mar 23, 2009
16.62
17.65
16.14
17.65
212,419
+1.78(+11.23%)
Mar 20, 2009
16.66
17.10
15.86
15.86
137,535
-0.62(-3.78%)
Mar 19, 2009
17.09
17.27
16.29
16.49
105,754
-0.46(-2.69%)
Mar 18, 2009
16.22
17.09
15.91
16.94
94,421
+0.60(+3.67%)
Mar 17, 2009
15.54
16.34
15.28
16.34
66,787
+1.13(+7.41%)
Mar 16, 2009
15.88
16.10
15.16
15.22
124,506
-0.64(-4.03%)
Mar 13, 2009
15.06
15.98
14.71
15.86
153,657
+0.83(+5.53%)
Mar 12, 2009
13.93
15.18
13.93
15.02
169,841
+0.98(+7.00%)
Mar 11, 2009
14.06
14.94
13.73
14.04
120,863
+0.03(+0.23%)
Mar 10, 2009
13.06
14.24
13.00
14.01
249,834
+1.69(+13.68%)
Mar 09, 2009
13.03
13.31
12.28
12.32
86,522
-0.81(-6.15%)
Mar 06, 2009
13.32
13.56
12.79
13.13
84,854
-0.07(-0.54%)
Mar 05, 2009
13.44
13.58
13.19
13.20
127,296
-0.50(-3.67%)
Mar 04, 2009
13.35
13.84
13.23
13.71
95,666
-0.05(-0.35%)
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
.