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, 2021
44.75
44.75
43.69
44.13
143,540
-0.36(-0.81%)
May 27, 2021
44.58
44.83
44.17
44.49
191,059
+0.58(+1.32%)
May 26, 2021
43.81
44.48
43.67
43.91
232,937
+0.21(+0.48%)
May 25, 2021
43.15
44.39
43.15
43.70
266,777
+0.52(+1.20%)
May 24, 2021
43.22
43.63
42.78
43.18
158,676
+0.27(+0.63%)
May 21, 2021
43.15
43.26
42.36
42.91
205,923
+0.31(+0.73%)
May 20, 2021
43.92
43.92
42.48
42.60
251,114
-1.34(-3.05%)
May 19, 2021
44.01
44.39
43.03
43.94
293,005
-1.15(-2.55%)
May 18, 2021
46.00
47.43
43.20
45.09
849,214
+2.84(+6.72%)
May 17, 2021
41.08
42.39
40.45
42.25
319,533
+1.04(+2.52%)
May 14, 2021
40.48
41.35
40.11
41.21
123,628
+1.02(+2.54%)
May 13, 2021
38.49
40.56
38.49
40.19
200,023
+1.93(+5.04%)
May 12, 2021
39.80
40.17
38.05
38.26
165,236
-2.09(-5.18%)
May 11, 2021
39.83
40.88
39.65
40.35
140,317
-1.33(-3.19%)
May 10, 2021
42.23
42.41
41.44
41.68
268,788
-0.80(-1.88%)
May 07, 2021
41.69
42.51
40.76
42.48
174,587
+0.74(+1.77%)
May 06, 2021
40.42
41.82
40.12
41.74
171,690
+1.18(+2.91%)
May 05, 2021
40.74
40.88
39.82
40.56
148,609
+0.14(+0.35%)
May 04, 2021
40.72
41.28
39.83
40.42
169,796
-0.85(-2.06%)
May 03, 2021
41.17
41.72
40.65
41.27
260,371
+0.65(+1.60%)
Apr 30, 2021
40.27
41.36
40.10
40.62
300,600
-0.20(-0.49%)
Apr 29, 2021
41.15
41.28
40.54
40.82
150,790
+0.04(+0.10%)
Apr 28, 2021
40.28
40.89
40.20
40.78
104,269
+0.26(+0.64%)
Apr 27, 2021
40.43
40.70
39.83
40.52
115,658
+0.23(+0.57%)
Apr 26, 2021
41.09
41.47
40.20
40.29
137,314
-0.23(-0.57%)
Apr 23, 2021
39.19
40.80
39.19
40.52
165,500
+1.46(+3.74%)
Apr 22, 2021
39.28
39.69
38.66
39.06
264,157
+0.01(+0.03%)
Apr 21, 2021
37.62
39.16
37.24
39.05
174,698
+1.56(+4.16%)
Apr 20, 2021
38.22
38.65
36.87
37.49
266,612
-1.13(-2.93%)
Apr 19, 2021
39.68
39.68
38.14
38.62
237,415
-1.20(-3.01%)
Apr 16, 2021
40.00
40.25
39.72
39.82
171,800
+0.14(+0.35%)
Apr 15, 2021
39.60
39.91
39.16
39.68
175,748
+0.24(+0.61%)
Apr 14, 2021
37.89
39.68
37.89
39.44
214,296
+1.55(+4.09%)
Apr 13, 2021
38.57
39.00
37.80
37.89
214,598
-0.83(-2.14%)
Apr 12, 2021
38.30
38.91
37.87
38.72
119,298
+0.32(+0.83%)
Apr 09, 2021
38.29
38.70
37.89
38.40
115,200
-0.18(-0.47%)
Apr 08, 2021
38.63
38.74
37.49
38.58
152,904
+0.55(+1.45%)
Apr 07, 2021
39.21
39.51
37.90
38.03
189,045
-1.54(-3.89%)
Apr 06, 2021
38.45
39.73
38.38
39.57
214,132
+1.16(+3.02%)
Apr 05, 2021
39.25
39.91
37.97
38.41
263,287
-0.07(-0.18%)
Apr 01, 2021
38.58
39.36
37.82
38.48
284,200
+0.15(+0.39%)
Mar 31, 2021
37.48
38.56
37.28
38.33
451,705
+0.95(+2.54%)
Mar 30, 2021
35.20
37.59
35.13
37.38
587,639
+2.42(+6.92%)
Mar 29, 2021
33.82
35.30
33.58
34.96
417,323
+0.87(+2.55%)
Mar 26, 2021
33.89
34.88
33.50
34.09
397,500
+0.65(+1.94%)
Mar 25, 2021
31.49
33.63
30.70
33.44
462,700
+1.64(+5.16%)
Mar 24, 2021
33.85
34.76
31.80
31.80
540,300
-1.62(-4.85%)
Mar 23, 2021
32.34
34.88
31.44
33.42
1,330,733
-2.65(-7.35%)
Mar 22, 2021
36.30
37.24
35.05
36.07
520,555
-0.44(-1.21%)
Mar 19, 2021
40.23
40.31
36.31
36.51
1,667,400
-4.44(-10.84%)
Mar 18, 2021
42.49
45.11
40.48
40.95
873,248
-1.21(-2.87%)
Mar 17, 2021
40.61
42.66
40.03
42.16
482,727
+1.38(+3.38%)
Mar 16, 2021
41.47
41.75
40.55
40.78
175,269
-0.48(-1.16%)
Mar 15, 2021
42.34
42.34
40.75
41.26
165,266
-0.72(-1.72%)
Mar 12, 2021
42.61
42.79
41.34
41.98
197,900
-0.48(-1.13%)
Mar 11, 2021
41.22
42.68
40.91
42.46
217,258
+1.66(+4.07%)
Mar 10, 2021
38.27
41.28
37.99
40.80
269,854
+2.97(+7.85%)
Mar 09, 2021
38.20
39.08
37.68
37.83
377,811
+0.18(+0.48%)
Mar 08, 2021
38.09
38.71
37.40
37.65
205,931
-0.23(-0.61%)
Mar 05, 2021
38.18
38.18
35.10
37.88
332,300
+0.02(+0.05%)
Mar 04, 2021
40.64
40.90
36.72
37.86
434,453
-3.18(-7.75%)
Mar 03, 2021
41.11
42.58
40.52
41.04
238,085
+0.20(+0.49%)
Mar 02, 2021
41.86
42.29
40.84
40.84
186,843
-1.22(-2.90%)
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
.