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 29, 2016
20.06
20.18
18.88
19.41
4,963,177
-0.65(-3.22%)
Jul 28, 2016
19.46
20.18
19.38
20.06
568,960
+0.42(+2.14%)
Jul 27, 2016
19.07
20.17
19.07
19.64
765,822
+0.52(+2.74%)
Jul 26, 2016
19.20
19.63
18.71
19.11
1,282,077
+1.46(+8.26%)
Jul 25, 2016
17.89
17.91
17.59
17.66
60,497
-0.24(-1.36%)
Jul 22, 2016
17.96
18.19
17.78
17.90
67,345
-0.02(-0.10%)
Jul 21, 2016
17.97
18.70
17.80
17.92
49,827
-0.06(-0.31%)
Jul 20, 2016
17.96
18.11
17.91
17.97
44,247
+0.04(+0.21%)
Jul 19, 2016
18.01
18.18
17.88
17.94
57,713
-0.15(-0.83%)
Jul 18, 2016
18.18
18.29
18.02
18.09
79,913
-0.19(-1.02%)
Jul 15, 2016
18.22
18.29
18.02
18.27
94,048
+0.22(+1.24%)
Jul 14, 2016
18.41
18.41
18.04
18.05
104,822
-0.19(-1.03%)
Jul 13, 2016
18.17
18.50
18.10
18.24
83,647
+0.05(+0.26%)
Jul 12, 2016
17.91
18.35
17.88
18.19
91,776
+0.36(+1.99%)
Jul 11, 2016
17.72
17.87
17.62
17.83
90,749
+0.15(+0.85%)
Jul 08, 2016
17.48
17.38
17.38
17.68
144,062
+0.31(+1.78%)
Jul 07, 2016
17.45
17.73
17.22
17.38
92,944
+0.08(+0.49%)
Jul 05, 2016
17.58
17.58
17.17
17.29
77,551
-0.39(-2.21%)
Jul 01, 2016
17.59
17.68
17.68
17.68
104,454
+0.09(+0.53%)
Jun 30, 2016
17.33
17.67
17.21
17.59
148,036
+0.35(+2.05%)
Jun 29, 2016
17.11
17.33
16.81
17.24
199,909
+0.28(+1.64%)
Jun 28, 2016
17.15
17.39
16.92
16.96
176,996
+0.05(+0.27%)
Jun 27, 2016
17.32
17.59
16.72
16.91
265,922
-0.71(-4.01%)
Jun 24, 2016
17.73
18.13
17.20
17.62
989,786
-1.03(-5.53%)
Jun 23, 2016
18.66
18.77
18.15
18.65
142,709
+0.26(+1.41%)
Jun 22, 2016
18.38
18.67
18.18
18.39
120,414
+0.10(+0.56%)
Jun 21, 2016
18.50
18.51
18.15
18.28
77,586
-0.14(-0.76%)
Jun 20, 2016
18.34
18.71
18.34
18.42
105,151
+0.26(+1.43%)
Jun 17, 2016
18.48
18.54
18.13
18.16
227,123
-0.25(-1.36%)
Jun 16, 2016
17.77
18.43
17.61
18.41
158,297
+0.52(+2.91%)
Jun 15, 2016
17.95
18.15
17.81
17.89
84,412
+0.00(+0.00%)
Jun 14, 2016
17.95
18.07
17.76
17.89
106,951
-0.06(-0.31%)
Jun 13, 2016
18.30
18.53
17.90
17.95
157,460
-0.48(-2.62%)
Jun 10, 2016
18.48
18.71
18.28
18.43
106,239
-0.28(-1.49%)
Jun 09, 2016
18.64
18.72
18.49
18.71
185,701
-0.10(-0.54%)
Jun 08, 2016
18.61
18.83
18.55
18.81
246,617
+0.21(+1.15%)
Jun 07, 2016
18.70
18.93
18.54
18.60
99,753
-0.03(-0.15%)
Jun 06, 2016
18.49
18.67
18.35
18.63
131,597
+0.26(+1.42%)
Jun 03, 2016
18.56
18.56
18.28
18.37
95,545
-0.15(-0.80%)
Jun 02, 2016
18.24
18.75
18.22
18.52
139,655
+0.08(+0.45%)
Jun 01, 2016
18.71
18.71
18.28
18.43
203,326
-0.29(-1.54%)
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%)
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
.