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, 2018
37.05
37.82
37.05
37.53
114,107
+0.63(+1.70%)
Jul 30, 2018
37.49
37.92
36.81
36.91
60,925
-0.63(-1.68%)
Jul 27, 2018
39.08
39.18
37.44
37.53
85,903
-1.45(-3.72%)
Jul 26, 2018
39.13
38.07
38.98
116,185
+0.82(+2.15%)
Jul 25, 2018
37.78
38.26
37.44
38.16
51,098
+0.34(+0.90%)
Jul 24, 2018
38.02
38.16
37.39
37.82
79,018
-0.10(-0.26%)
Jul 23, 2018
38.26
38.26
37.82
37.92
40,456
-0.48(-1.26%)
Jul 20, 2018
38.65
38.31
38.40
52,219
+0.10(+0.25%)
Jul 19, 2018
37.68
38.45
37.49
38.31
60,839
+0.53(+1.41%)
Jul 18, 2018
37.34
37.78
36.95
37.78
68,806
+0.44(+1.17%)
Jul 17, 2018
37.10
37.44
36.91
37.34
70,325
+0.24(+0.65%)
Jul 16, 2018
38.07
38.07
37.05
37.10
71,822
-0.97(-2.54%)
Jul 13, 2018
38.26
38.79
38.02
38.07
51,217
-0.34(-0.88%)
Jul 12, 2018
38.65
37.73
38.40
46,286
+0.37(+0.97%)
Jul 11, 2018
38.13
38.33
37.60
38.04
66,974
-0.19(-0.50%)
Jul 10, 2018
38.66
38.86
37.89
38.23
41,556
-0.34(-0.87%)
Jul 09, 2018
38.86
38.95
38.86
38.57
102,439
-0.05(-0.13%)
Jul 06, 2018
38.13
38.71
37.94
38.62
65,566
+0.43(+1.14%)
Jul 05, 2018
38.04
38.57
37.53
38.18
69,060
+0.29(+0.76%)
Jul 03, 2018
37.89
37.89
37.89
0
+0.29(+0.77%)
Jul 02, 2018
37.02
37.60
36.59
37.60
101,114
+0.53(+1.43%)
Jun 29, 2018
37.65
38.04
37.07
37.07
79,694
-0.48(-1.28%)
Jun 28, 2018
37.36
37.80
37.31
37.55
63,700
+0.19(+0.52%)
Jun 27, 2018
37.99
38.28
37.36
37.36
75,019
-0.43(-1.15%)
Jun 26, 2018
37.51
38.42
37.41
37.80
106,473
+0.39(+1.03%)
Jun 25, 2018
37.55
37.84
37.31
37.41
90,756
-0.39(-1.02%)
Jun 22, 2018
37.94
38.04
37.41
37.80
155,145
+0.19(+0.51%)
Jun 21, 2018
37.75
38.13
37.27
37.60
192,818
-0.24(-0.64%)
Jun 20, 2018
37.65
37.94
37.46
37.84
63,325
+0.43(+1.16%)
Jun 19, 2018
37.31
37.84
36.58
37.41
118,556
-0.19(-0.51%)
Jun 18, 2018
36.98
37.70
36.74
37.60
90,335
+0.53(+1.43%)
Jun 15, 2018
37.41
37.22
37.07
341,383
-0.14(-0.39%)
Jun 14, 2018
37.36
37.51
36.69
37.22
111,894
+0.05(+0.13%)
Jun 13, 2018
37.75
37.75
36.83
37.17
134,393
-0.53(-1.41%)
Jun 12, 2018
39.00
39.15
37.41
37.70
126,629
-1.35(-3.46%)
Jun 11, 2018
38.57
39.07
38.57
39.05
68,542
+0.58(+1.50%)
Jun 08, 2018
38.86
39.10
38.42
38.47
83,802
-0.39(-0.99%)
Jun 07, 2018
38.52
39.00
38.37
38.86
144,412
+0.43(+1.13%)
Jun 06, 2018
38.42
95,393
-0.14(-0.37%)
Jun 05, 2018
38.09
38.62
37.70
38.57
206,970
+0.53(+1.39%)
Jun 04, 2018
37.12
38.18
37.10
38.04
126,371
+1.11(+3.00%)
Jun 01, 2018
36.59
36.98
36.59
36.93
191,960
+0.48(+1.32%)
May 31, 2018
37.31
37.31
36.40
36.45
86,084
-0.82(-2.20%)
May 30, 2018
36.98
37.80
36.98
37.27
96,896
+0.39(+1.05%)
May 29, 2018
37.02
37.36
36.40
36.88
136,919
-0.29(-0.78%)
May 25, 2018
37.17
37.17
37.17
0
+0.00(+0.00%)
May 24, 2018
37.89
38.57
37.07
37.17
93,470
-0.53(-1.41%)
May 23, 2018
37.65
37.72
36.69
37.70
151,687
+0.05(+0.13%)
May 22, 2018
38.37
38.66
37.55
37.65
106,967
-0.67(-1.76%)
May 21, 2018
37.17
39.29
37.12
38.33
242,503
+1.54(+4.19%)
May 18, 2018
38.86
39.92
34.71
36.78
846,950
-3.86(-9.49%)
May 17, 2018
39.58
40.88
39.05
40.64
162,650
+0.96(+2.43%)
May 16, 2018
38.71
40.01
38.71
39.68
117,143
+0.87(+2.24%)
May 15, 2018
38.71
39.39
38.37
38.81
90,282
-0.10(-0.25%)
May 14, 2018
39.05
39.39
38.81
38.90
60,057
-0.14(-0.37%)
May 11, 2018
39.15
39.43
38.66
39.05
60,852
+0.10(+0.25%)
May 10, 2018
39.00
39.19
38.81
38.95
55,945
+0.00(+0.00%)
May 09, 2018
38.42
39.00
37.99
38.95
72,514
+0.53(+1.38%)
May 08, 2018
38.18
38.47
37.84
38.42
86,892
+0.29(+0.76%)
May 07, 2018
36.59
38.33
36.54
38.13
373,973
+1.83(+5.05%)
May 04, 2018
35.72
36.83
34.86
36.30
99,138
+0.39(+1.07%)
May 03, 2018
35.96
36.29
35.34
35.92
73,562
-0.24(-0.67%)
May 02, 2018
36.01
36.54
35.82
36.16
129,244
+0.10(+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
.