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 31, 2016
18.78
18.86
18.58
18.72
130,314
+0.15(+0.80%)
May 27, 2016
18.35
18.57
18.57
18.57
115,330
+0.33(+1.83%)
May 26, 2016
18.16
18.45
17.98
18.24
208,630
+0.06(+0.31%)
May 25, 2016
17.82
18.21
17.65
18.18
183,628
+0.35(+1.98%)
May 24, 2016
17.23
17.89
17.16
17.83
208,865
+0.62(+3.62%)
May 23, 2016
16.53
17.34
16.49
17.21
246,014
+0.67(+4.04%)
May 20, 2016
16.27
16.93
16.16
16.54
260,587
+0.39(+2.42%)
May 19, 2016
14.77
16.72
14.67
16.15
544,804
+1.88(+13.14%)
May 18, 2016
14.11
14.38
14.00
14.27
98,747
+0.13(+0.92%)
May 17, 2016
14.52
14.64
14.08
14.14
127,498
-0.47(-3.24%)
May 16, 2016
14.30
14.77
14.30
14.62
85,808
+0.29(+2.01%)
May 13, 2016
14.38
14.53
14.29
14.33
46,293
-0.08(-0.58%)
May 12, 2016
14.53
14.72
14.07
14.41
73,681
-0.06(-0.45%)
May 11, 2016
14.60
14.71
14.41
14.48
71,092
-0.11(-0.76%)
May 10, 2016
14.33
14.65
14.27
14.59
50,467
+0.28(+1.95%)
May 09, 2016
14.25
14.39
14.18
14.31
99,852
-0.03(-0.19%)
May 06, 2016
14.27
14.58
13.94
14.34
76,799
+0.05(+0.32%)
May 05, 2016
14.55
14.64
14.27
14.29
80,857
-0.17(-1.16%)
May 04, 2016
14.53
14.74
14.37
14.46
64,840
-0.10(-0.70%)
May 03, 2016
14.97
15.12
14.49
14.56
88,512
-0.55(-3.63%)
May 02, 2016
15.03
15.13
14.90
15.11
101,764
+0.17(+1.12%)
Apr 29, 2016
15.31
15.39
14.93
14.94
125,032
-0.32(-2.07%)
Apr 28, 2016
15.28
15.51
15.17
15.26
161,774
-0.05(-0.30%)
Apr 27, 2016
15.25
15.41
15.19
15.30
83,321
+0.05(+0.30%)
Apr 26, 2016
15.05
15.66
14.90
15.26
140,749
+0.29(+1.92%)
Apr 25, 2016
15.09
15.22
14.82
14.97
62,651
-0.20(-1.35%)
Apr 22, 2016
15.15
15.26
14.98
15.17
133,408
-0.01(-0.06%)
Apr 21, 2016
15.03
15.32
15.03
15.18
120,036
+0.13(+0.86%)
Apr 20, 2016
15.21
15.49
15.01
15.05
115,972
-0.20(-1.34%)
Apr 19, 2016
14.64
15.30
14.63
15.26
105,406
+0.51(+3.46%)
Apr 18, 2016
14.66
14.95
14.51
14.75
172,782
-0.04(-0.25%)
Apr 15, 2016
14.64
14.98
14.64
14.78
71,790
+0.05(+0.32%)
Apr 14, 2016
14.87
15.03
14.67
14.74
106,228
-0.16(-1.06%)
Apr 13, 2016
14.62
14.98
14.43
14.90
210,096
+0.38(+2.62%)
Apr 12, 2016
14.39
14.67
14.28
14.51
137,135
+0.12(+0.83%)
Apr 11, 2016
14.32
14.62
14.21
14.39
99,549
+0.11(+0.77%)
Apr 08, 2016
14.05
14.30
14.00
14.28
165,118
+0.37(+2.65%)
Apr 07, 2016
14.17
14.19
13.80
13.92
169,583
-0.39(-2.71%)
Apr 06, 2016
14.15
14.33
13.95
14.30
134,816
+0.19(+1.37%)
Apr 05, 2016
14.28
14.69
14.10
14.11
167,348
-0.27(-1.86%)
Apr 04, 2016
14.52
14.75
14.36
14.38
126,865
-0.21(-1.45%)
Apr 01, 2016
14.61
14.65
14.43
14.59
120,095
-0.17(-1.12%)
Mar 31, 2016
14.45
14.77
14.45
14.75
193,057
+0.25(+1.71%)
Mar 30, 2016
14.75
14.82
14.48
14.51
190,591
-0.15(-1.01%)
Mar 29, 2016
14.45
14.69
14.39
14.65
259,020
+0.14(+0.95%)
Mar 28, 2016
14.39
14.59
14.31
14.51
179,639
+0.17(+1.16%)
Mar 24, 2016
14.40
14.35
14.35
14.35
179,266
+0.11(+0.78%)
Mar 23, 2016
14.60
14.60
14.23
14.24
133,878
-0.41(-2.77%)
Mar 22, 2016
14.60
14.70
14.42
14.64
142,012
-0.06(-0.44%)
Mar 21, 2016
14.37
14.74
14.07
14.71
200,707
+0.29(+1.98%)
Mar 18, 2016
14.28
14.63
14.16
14.42
650,411
+0.24(+1.69%)
Mar 17, 2016
13.26
14.28
13.26
14.18
370,191
+0.87(+6.57%)
Mar 16, 2016
13.06
13.54
13.01
13.31
265,290
+0.21(+1.62%)
Mar 15, 2016
13.09
13.46
12.85
13.10
326,703
+0.20(+1.57%)
Mar 14, 2016
12.30
13.01
12.08
12.89
448,759
+0.47(+3.78%)
Mar 11, 2016
11.86
12.99
11.86
12.42
826,588
-0.01(-0.07%)
Mar 10, 2016
14.37
14.46
12.01
12.43
1,817,332
-2.83(-18.53%)
Mar 09, 2016
15.02
15.45
14.87
15.26
219,087
+0.36(+2.41%)
Mar 08, 2016
15.06
15.08
14.86
14.90
143,002
-0.25(-1.64%)
Mar 07, 2016
14.83
15.18
14.74
15.15
128,872
+0.29(+1.92%)
Mar 04, 2016
14.35
14.98
14.35
14.86
165,798
+0.51(+3.53%)
Mar 03, 2016
14.39
14.58
14.16
14.36
155,017
-0.09(-0.64%)
Mar 02, 2016
14.47
14.62
14.30
14.45
131,999
-0.12(-0.82%)
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
.