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, 2005
19.13
19.87
18.72
18.72
96,504
-0.49(-2.54%)
Jun 29, 2005
19.24
19.71
18.94
19.20
142,946
+0.10(+0.54%)
Jun 28, 2005
17.99
19.21
17.99
19.10
179,358
+1.16(+6.46%)
Jun 27, 2005
18.17
18.45
17.56
17.94
255,545
-0.55(-2.98%)
Jun 24, 2005
19.08
19.12
17.89
18.49
335,710
-0.73(-3.78%)
Jun 23, 2005
20.74
20.96
19.02
19.22
359,604
-1.67(-8.00%)
Jun 22, 2005
21.23
21.35
20.62
20.89
134,058
-0.37(-1.73%)
Jun 21, 2005
21.53
21.53
21.19
21.26
68,759
-0.11(-0.52%)
Jun 20, 2005
21.35
21.58
21.27
21.37
102,875
+0.07(+0.34%)
Jun 17, 2005
21.70
21.70
20.78
21.30
153,051
-0.18(-0.82%)
Jun 16, 2005
21.75
21.84
21.22
21.47
101,860
-0.10(-0.44%)
Jun 15, 2005
21.39
21.71
20.91
21.57
104,359
+0.11(+0.52%)
Jun 14, 2005
21.56
21.74
21.18
21.46
86,657
-0.04(-0.19%)
Jun 13, 2005
21.58
21.58
20.62
21.50
240,343
-0.30(-1.39%)
Jun 10, 2005
22.17
22.18
21.52
21.80
85,195
-0.27(-1.23%)
Jun 09, 2005
22.06
22.20
21.45
22.07
168,747
+0.21(+0.95%)
Jun 08, 2005
20.71
22.14
20.53
21.87
271,667
+1.17(+5.64%)
Jun 07, 2005
20.59
21.50
20.58
20.70
158,947
-0.10(-0.46%)
Jun 06, 2005
20.28
21.23
20.27
20.79
160,937
+0.18(+0.89%)
Jun 03, 2005
21.34
22.11
19.88
20.61
324,943
-0.90(-4.20%)
Jun 02, 2005
21.42
21.68
21.19
21.51
238,850
+0.08(+0.37%)
Jun 01, 2005
20.54
21.49
20.39
21.43
310,122
+1.07(+5.26%)
May 31, 2005
20.21
21.15
19.68
20.36
487,105
+0.70(+3.53%)
May 27, 2005
18.74
19.92
18.59
19.67
260,134
+1.09(+5.85%)
May 26, 2005
18.25
18.58
18.25
18.58
107,255
+0.20(+1.09%)
May 25, 2005
18.65
18.65
17.94
18.38
106,605
-0.15(-0.82%)
May 24, 2005
18.68
18.72
18.34
18.53
84,336
-0.10(-0.56%)
May 23, 2005
18.72
18.75
18.47
18.64
118,219
+0.18(+0.95%)
May 20, 2005
18.44
18.57
17.75
18.46
194,562
+0.12(+0.65%)
May 19, 2005
17.41
18.78
17.18
18.34
319,052
+1.41(+8.36%)
May 18, 2005
16.22
16.98
15.98
16.93
57,058
+0.91(+5.69%)
May 17, 2005
15.89
16.14
15.88
16.02
29,794
+0.06(+0.35%)
May 16, 2005
15.94
15.96
15.65
15.96
44,452
-0.12(-0.75%)
May 13, 2005
16.60
16.60
15.82
16.08
42,549
-0.27(-1.66%)
May 12, 2005
16.25
16.49
16.25
16.35
36,870
+0.05(+0.29%)
May 11, 2005
16.33
16.36
16.06
16.30
35,182
+0.07(+0.44%)
May 10, 2005
16.37
16.48
16.14
16.23
54,030
-0.34(-2.03%)
May 09, 2005
15.86
16.68
15.54
16.57
74,260
+0.78(+4.96%)
May 06, 2005
16.38
16.47
15.78
15.78
50,027
-0.56(-3.42%)
May 05, 2005
16.22
16.35
15.78
16.34
30,033
+0.16(+0.99%)
May 04, 2005
15.89
16.25
15.60
16.18
51,191
+0.42(+2.64%)
May 03, 2005
15.42
16.02
15.42
15.77
72,130
+0.46(+3.00%)
May 02, 2005
15.19
15.66
14.93
15.31
37,150
+0.08(+0.52%)
Apr 29, 2005
15.03
15.36
14.59
15.23
48,045
+0.38(+2.56%)
Apr 28, 2005
15.06
15.30
14.59
14.85
66,653
-0.19(-1.28%)
Apr 27, 2005
15.17
15.39
14.57
15.04
68,522
-0.26(-1.72%)
Apr 26, 2005
15.74
15.74
15.11
15.30
44,805
-0.36(-2.30%)
Apr 25, 2005
14.98
15.71
14.85
15.66
98,673
+0.50(+3.27%)
Apr 22, 2005
16.01
16.01
14.87
15.17
103,963
-1.01(-6.27%)
Apr 21, 2005
16.21
16.28
15.82
16.18
45,733
+0.11(+0.70%)
Apr 20, 2005
16.78
16.82
15.58
16.07
98,325
-0.86(-5.05%)
Apr 19, 2005
16.77
16.93
16.60
16.93
35,456
+0.59(+3.62%)
Apr 18, 2005
16.14
16.42
15.73
16.34
63,941
+0.24(+1.49%)
Apr 15, 2005
16.61
16.86
15.91
16.10
98,324
-0.41(-2.47%)
Apr 14, 2005
16.91
16.99
16.48
16.50
65,236
-0.41(-2.41%)
Apr 13, 2005
17.00
17.58
16.79
16.91
84,547
-0.26(-1.49%)
Apr 12, 2005
16.61
17.46
16.50
17.17
90,013
+0.59(+3.57%)
Apr 11, 2005
16.96
17.01
16.11
16.57
39,276
-0.27(-1.61%)
Apr 08, 2005
17.42
17.46
16.44
16.85
85,648
-0.54(-3.12%)
Apr 07, 2005
17.29
17.42
17.21
17.39
52,177
+0.26(+1.49%)
Apr 06, 2005
16.81
17.40
16.81
17.13
107,967
+0.27(+1.61%)
Apr 05, 2005
16.51
16.97
16.51
16.86
87,016
+0.24(+1.44%)
Apr 04, 2005
16.04
16.62
15.85
16.62
88,807
+0.46(+2.87%)
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
.