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, 2019
35.64
36.65
35.34
35.53
177,924
-0.12(-0.33%)
Jul 30, 2019
34.79
35.74
34.43
35.65
125,486
+0.55(+1.56%)
Jul 29, 2019
34.90
35.26
34.87
35.10
85,577
+0.16(+0.45%)
Jul 26, 2019
34.37
34.98
34.24
34.94
65,682
+0.66(+1.92%)
Jul 25, 2019
34.90
34.94
34.19
34.29
57,306
-0.63(-1.80%)
Jul 24, 2019
34.11
35.03
34.10
34.91
85,758
+0.53(+1.54%)
Jul 23, 2019
34.08
34.62
34.08
34.39
57,126
+0.46(+1.36%)
Jul 22, 2019
34.36
34.40
33.73
33.92
73,064
-0.40(-1.17%)
Jul 19, 2019
34.27
34.88
34.27
34.33
95,974
-0.05(-0.14%)
Jul 18, 2019
34.29
34.50
34.09
34.38
148,143
+0.05(+0.14%)
Jul 17, 2019
34.60
34.60
34.17
34.33
69,372
-0.36(-1.05%)
Jul 16, 2019
34.29
35.00
34.29
34.69
47,858
+0.32(+0.94%)
Jul 15, 2019
35.30
35.30
33.91
34.37
97,874
-0.91(-2.58%)
Jul 12, 2019
34.95
35.86
34.57
35.28
190,112
+0.55(+1.58%)
Jul 11, 2019
33.78
34.76
33.75
34.73
114,722
+0.93(+2.75%)
Jul 10, 2019
34.87
35.03
33.77
33.80
72,611
-0.92(-2.64%)
Jul 09, 2019
34.78
34.93
34.64
34.72
100,853
-0.23(-0.67%)
Jul 08, 2019
34.87
35.04
34.61
34.95
94,217
-0.10(-0.28%)
Jul 05, 2019
35.16
35.45
34.56
35.05
138,296
-0.50(-1.40%)
Jul 03, 2019
35.25
35.60
35.13
35.55
42,686
+0.39(+1.11%)
Jul 02, 2019
35.46
35.46
35.04
35.16
228,655
-0.20(-0.55%)
Jul 01, 2019
35.29
35.86
35.17
35.35
158,366
+0.30(+0.86%)
Jun 28, 2019
34.12
35.23
33.57
35.05
440,481
+0.87(+2.54%)
Jun 27, 2019
33.44
34.19
33.44
34.18
135,290
+0.77(+2.31%)
Jun 26, 2019
33.39
33.89
33.37
33.41
104,655
+0.02(+0.06%)
Jun 25, 2019
33.72
33.85
33.22
33.39
173,630
-0.39(-1.16%)
Jun 24, 2019
33.56
33.94
33.23
33.78
133,275
+0.19(+0.55%)
Jun 21, 2019
33.90
34.15
33.26
33.60
356,541
-0.44(-1.29%)
Jun 20, 2019
34.24
34.79
33.98
34.03
131,450
-0.16(-0.46%)
Jun 19, 2019
34.61
34.71
34.03
34.19
132,707
-0.39(-1.13%)
Jun 18, 2019
34.69
35.59
34.55
34.58
152,785
+0.18(+0.51%)
Jun 17, 2019
34.19
34.81
33.95
34.41
111,037
+0.26(+0.77%)
Jun 14, 2019
34.24
34.27
33.82
34.14
106,665
-0.10(-0.29%)
Jun 13, 2019
33.67
34.31
33.51
34.24
87,094
+0.71(+2.13%)
Jun 12, 2019
33.51
33.77
33.28
33.53
53,571
+0.00(+0.00%)
Jun 11, 2019
33.92
33.92
33.28
33.53
53,328
-0.05(-0.15%)
Jun 10, 2019
33.68
34.08
33.42
33.58
64,173
+0.00(+0.00%)
Jun 07, 2019
33.52
33.77
33.07
33.58
76,774
+0.11(+0.32%)
Jun 06, 2019
33.42
33.60
33.06
33.47
53,541
+0.05(+0.15%)
Jun 05, 2019
33.90
34.08
33.27
33.42
58,637
-0.46(-1.36%)
Jun 04, 2019
34.22
34.43
33.52
33.88
72,092
+0.11(+0.32%)
Jun 03, 2019
32.08
33.89
32.05
33.77
218,827
+1.78(+5.56%)
May 31, 2019
32.79
32.85
31.65
31.99
193,062
-1.22(-3.68%)
May 30, 2019
33.44
33.72
33.03
33.21
154,915
-0.18(-0.53%)
May 29, 2019
33.36
34.00
33.21
33.39
162,104
-0.29(-0.87%)
May 28, 2019
33.62
34.05
33.60
33.68
115,626
+0.03(+0.09%)
May 24, 2019
33.75
34.13
33.63
33.65
74,010
+0.06(+0.17%)
May 23, 2019
33.80
34.12
33.43
33.60
92,822
-0.50(-1.46%)
May 22, 2019
33.83
34.66
33.83
34.09
241,156
+0.08(+0.23%)
May 21, 2019
33.03
34.52
32.75
34.02
257,547
+0.48(+1.43%)
May 20, 2019
33.48
33.88
33.17
33.54
120,944
-0.41(-1.21%)
May 17, 2019
35.05
35.37
33.85
33.95
142,391
-1.31(-3.71%)
May 16, 2019
35.67
35.85
34.88
35.26
110,866
-0.40(-1.12%)
May 15, 2019
35.74
36.08
35.64
35.66
49,956
-0.37(-1.03%)
May 14, 2019
35.91
36.40
35.87
36.03
102,510
+0.17(+0.46%)
May 13, 2019
36.15
36.29
35.67
35.86
71,135
-1.07(-2.91%)
May 10, 2019
36.68
36.98
36.06
36.94
93,050
+0.15(+0.40%)
May 09, 2019
37.36
37.36
36.58
36.79
91,022
-0.77(-2.05%)
May 08, 2019
37.70
37.92
37.21
37.56
204,148
+0.01(+0.03%)
May 07, 2019
37.99
38.22
37.37
37.55
93,000
-0.82(-2.14%)
May 06, 2019
38.00
38.73
38.00
38.37
155,649
-0.33(-0.86%)
May 03, 2019
37.95
39.02
37.95
38.70
102,775
+0.96(+2.54%)
May 02, 2019
37.12
37.80
36.89
37.75
102,302
+0.60(+1.60%)
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
.