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 (%)
Jul 31, 2002
8.951
9.290
8.871
9.290
4,129
+0.34(+3.79%)
Jul 30, 2002
8.751
8.951
8.591
8.951
2,752
+0.06(+0.68%)
Jul 29, 2002
8.931
9.051
8.763
8.891
7,382
-0.12(-1.33%)
Jul 26, 2002
9.151
9.286
9.011
9.011
1,501
-0.06(-0.61%)
Jul 25, 2002
9.151
9.151
8.831
9.067
12,387
+0.07(+0.80%)
Jul 24, 2002
9.071
9.103
8.691
8.995
10,510
-0.08(-0.88%)
Jul 23, 2002
9.698
9.698
9.071
9.075
16,016
-0.52(-5.37%)
Jul 22, 2002
10.09
10.19
9.590
9.590
22,022
-0.50(-4.99%)
Jul 19, 2002
10.37
10.57
10.09
10.09
8,008
-0.50(-4.68%)
Jul 17, 2002
10.60
10.69
10.59
10.59
2,502
-0.48(-4.34%)
Jul 12, 2002
11.28
11.28
11.07
11.07
5,630
-0.32(-2.77%)
Jul 11, 2002
11.20
11.38
11.19
11.38
1,501
+0.20(+1.75%)
Jul 10, 2002
11.32
11.45
11.07
11.19
4,129
-0.06(-0.53%)
Jul 09, 2002
11.27
11.27
11.25
11.25
7,883
-0.02(-0.18%)
Jul 08, 2002
11.25
11.27
11.25
11.27
9,384
+0.32(+2.92%)
Jul 05, 2002
10.86
10.95
10.86
10.95
3,253
+0.16(+1.44%)
Jul 04, 2002
10.79
10.83
10.79
10.79
1,876
+0.00(+0.00%)
Jul 03, 2002
10.79
10.83
10.79
10.79
1,876
+0.00(+0.04%)
Jul 02, 2002
10.81
10.81
10.79
10.79
2,127
-0.22(-2.00%)
Jul 01, 2002
11.11
11.15
10.91
11.01
6,381
+0.22(+2.04%)
Jun 28, 2002
10.89
11.03
10.79
10.79
2,752
-0.08(-0.74%)
Jun 27, 2002
10.88
10.91
10.87
10.87
5,630
-0.02(-0.15%)
Jun 26, 2002
10.65
10.95
10.59
10.88
10,886
+0.10(+0.89%)
Jun 25, 2002
10.74
11.09
10.69
10.79
11,261
-0.10(-0.92%)
Jun 21, 2002
10.99
10.99
10.79
10.89
12,262
-0.10(-0.91%)
Jun 20, 2002
11.06
11.13
10.79
10.99
8,508
-0.06(-0.54%)
Jun 19, 2002
10.81
11.05
10.79
11.05
8,258
+0.18(+1.65%)
Jun 18, 2002
10.79
10.89
10.79
10.87
4,129
+0.06(+0.56%)
Jun 17, 2002
10.81
10.85
10.65
10.81
15,640
-0.04(-0.37%)
Jun 14, 2002
10.99
10.99
10.71
10.85
30,030
+0.00(+0.00%)
Jun 12, 2002
10.87
10.96
10.79
10.85
14,139
+0.00(+0.00%)
Jun 11, 2002
10.97
10.99
10.83
10.85
20,646
+0.02(+0.18%)
Jun 10, 2002
10.96
10.97
10.83
10.83
10,510
-0.12(-1.06%)
Jun 07, 2002
10.77
10.94
10.70
10.94
26,777
+0.26(+2.39%)
Jun 06, 2002
10.72
10.72
10.69
10.69
12,763
-0.03(-0.30%)
Jun 05, 2002
10.78
10.78
10.67
10.72
19,144
+0.07(+0.68%)
May 31, 2002
10.72
10.73
10.65
10.65
6,256
-0.04(-0.34%)
May 28, 2002
10.69
10.69
10.43
10.69
6,882
+0.10(+0.91%)
May 27, 2002
10.59
10.59
10.49
10.59
375
+0.00(+0.00%)
May 24, 2002
10.59
10.59
10.49
10.59
375
+0.20(+1.92%)
May 23, 2002
10.47
10.71
10.31
10.39
5,755
-0.18(-1.74%)
May 22, 2002
10.81
10.83
10.49
10.57
8,884
-0.40(-3.61%)
May 21, 2002
11.39
11.39
10.93
10.97
15,390
+0.06(+0.51%)
May 20, 2002
11.28
11.53
10.91
10.91
15,891
-0.38(-3.32%)
May 17, 2002
10.99
11.29
10.99
11.29
3,503
+0.10(+0.89%)
May 16, 2002
10.59
11.31
10.59
11.19
34,660
+0.44(+4.09%)
May 15, 2002
10.53
10.75
10.44
10.75
2,127
+0.16(+1.51%)
May 14, 2002
10.55
10.59
10.53
10.59
3,253
+0.08(+0.80%)
May 13, 2002
10.59
10.59
10.44
10.51
15,515
+0.07(+0.69%)
May 10, 2002
10.67
10.67
10.43
10.43
8,508
-0.21(-1.97%)
May 09, 2002
10.43
10.75
10.43
10.64
14,264
+0.25(+2.44%)
May 08, 2002
10.03
10.43
10.03
10.39
37,413
+0.42(+4.21%)
May 07, 2002
9.950
10.01
9.790
9.970
14,389
+0.14(+1.38%)
May 06, 2002
9.590
9.950
9.550
9.834
12,763
+0.28(+2.98%)
May 03, 2002
9.550
9.550
9.525
9.550
2,752
+0.03(+0.36%)
May 02, 2002
9.550
9.550
9.490
9.515
1,126
+0.03(+0.27%)
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
.