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 (%)
Jun 30, 2003
7.932
8.048
7.616
8.020
326,333
+0.20(+2.50%)
Jun 27, 2003
7.992
8.028
7.632
7.824
61,562
-0.17(-2.15%)
Jun 26, 2003
8.043
8.044
7.992
7.996
25,901
-0.07(-0.89%)
Jun 25, 2003
8.132
8.208
7.792
8.068
24,274
-0.06(-0.79%)
Jun 24, 2003
8.144
8.192
8.072
8.132
19,519
+0.09(+1.14%)
Jun 23, 2003
7.892
8.292
7.412
8.040
41,292
-0.22(-2.66%)
Jun 20, 2003
8.188
8.331
8.112
8.260
10,260
+0.07(+0.83%)
Jun 19, 2003
8.236
8.347
8.092
8.192
38,789
+0.04(+0.49%)
Jun 18, 2003
8.192
8.259
8.132
8.152
34,034
-0.05(-0.58%)
Jun 17, 2003
8.591
8.591
8.152
8.200
14,014
-0.30(-3.48%)
Jun 16, 2003
8.591
8.671
8.423
8.495
44,795
-0.02(-0.19%)
Jun 13, 2003
8.591
8.671
8.391
8.511
86,463
+0.04(+0.52%)
Jun 12, 2003
8.343
8.571
8.296
8.467
54,680
+0.16(+1.87%)
Jun 11, 2003
8.407
8.467
8.092
8.311
28,904
-0.04(-0.48%)
Jun 10, 2003
8.064
8.487
8.064
8.351
36,161
+0.22(+2.75%)
Jun 09, 2003
8.092
8.128
8.060
8.128
6,506
+0.04(+0.44%)
Jun 06, 2003
8.068
8.112
8.068
8.092
14,264
+0.00(+0.05%)
Jun 05, 2003
7.892
8.108
7.892
8.088
41,417
+0.19(+2.38%)
Jun 04, 2003
8.000
8.000
7.892
7.900
30,155
-0.00(-0.05%)
Jun 03, 2003
7.984
7.984
7.832
7.904
28,278
-0.08(-1.00%)
Jun 02, 2003
7.868
8.092
7.812
7.983
60,561
+0.17(+2.14%)
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%)
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
.