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, 2020
21.96
22.16
21.09
21.61
167,300
-0.44(-2.00%)
Jul 30, 2020
22.14
22.14
21.66
22.05
90,428
-0.26(-1.17%)
Jul 29, 2020
22.04
22.41
22.04
22.31
107,337
+0.36(+1.64%)
Jul 28, 2020
22.38
22.63
21.88
21.95
114,425
-0.74(-3.26%)
Jul 27, 2020
21.96
22.78
21.80
22.69
284,590
+0.72(+3.28%)
Jul 24, 2020
23.13
23.13
21.91
21.97
485,600
-1.14(-4.93%)
Jul 23, 2020
22.81
23.27
22.79
23.11
501,102
+0.16(+0.72%)
Jul 22, 2020
22.56
23.35
22.53
22.95
157,268
+0.16(+0.68%)
Jul 21, 2020
22.17
22.86
21.94
22.79
893,005
+1.00(+4.59%)
Jul 20, 2020
21.98
22.16
21.53
21.79
115,029
-0.38(-1.69%)
Jul 17, 2020
22.17
22.40
22.01
22.16
126,700
-0.05(-0.20%)
Jul 16, 2020
22.43
22.64
21.91
22.21
173,232
-0.59(-2.59%)
Jul 15, 2020
21.69
23.04
21.69
22.80
261,719
+1.45(+6.80%)
Jul 14, 2020
20.94
21.59
20.79
21.35
133,980
+0.51(+2.43%)
Jul 13, 2020
20.94
21.38
20.63
20.84
138,273
+0.11(+0.53%)
Jul 10, 2020
19.99
20.84
19.99
20.73
109,420
+0.72(+3.58%)
Jul 09, 2020
20.65
20.65
19.89
20.02
184,883
-0.36(-1.76%)
Jul 08, 2020
20.20
20.39
19.99
20.37
158,573
+0.07(+0.34%)
Jul 07, 2020
20.54
20.72
20.20
20.30
389,998
-0.48(-2.30%)
Jul 06, 2020
21.20
21.22
20.60
20.78
202,641
+0.10(+0.48%)
Jul 02, 2020
20.68
21.24
20.59
20.68
119,577
+0.49(+2.41%)
Jul 01, 2020
21.40
21.77
20.15
20.19
147,238
-1.19(-5.58%)
Jun 30, 2020
20.80
21.50
19.82
21.39
166,636
+0.51(+2.43%)
Jun 29, 2020
20.48
21.42
20.41
20.88
352,732
+0.90(+4.53%)
Jun 26, 2020
20.56
20.64
19.73
19.98
823,166
-0.83(-3.97%)
Jun 25, 2020
20.05
20.88
19.97
20.80
324,567
+0.60(+2.95%)
Jun 24, 2020
20.66
20.71
20.13
20.20
152,849
-0.84(-3.97%)
Jun 23, 2020
21.37
21.48
20.99
21.04
116,943
+0.01(+0.05%)
Jun 22, 2020
20.71
21.11
20.38
21.03
149,823
+0.15(+0.71%)
Jun 19, 2020
21.00
21.56
20.88
20.88
663,562
+0.11(+0.53%)
Jun 18, 2020
20.78
21.27
20.49
20.77
179,773
-0.05(-0.24%)
Jun 17, 2020
21.33
21.59
20.47
20.82
178,164
-0.61(-2.83%)
Jun 16, 2020
21.82
22.03
21.06
21.43
173,312
+0.50(+2.37%)
Jun 15, 2020
19.34
21.18
19.34
20.93
215,269
+0.76(+3.75%)
Jun 12, 2020
20.41
20.61
19.70
20.18
154,073
+0.77(+3.95%)
Jun 11, 2020
20.95
21.21
19.34
19.41
240,095
-2.59(-11.75%)
Jun 10, 2020
22.92
22.97
21.90
21.99
121,340
-1.04(-4.53%)
Jun 09, 2020
23.38
23.51
22.90
23.04
173,899
-0.75(-3.14%)
Jun 08, 2020
24.15
24.50
23.68
23.78
161,107
+0.00(+0.00%)
Jun 05, 2020
23.92
24.54
23.27
23.78
232,518
+1.09(+4.82%)
Jun 04, 2020
21.83
22.78
21.76
22.69
291,449
+0.60(+2.70%)
Jun 03, 2020
21.73
22.49
21.73
22.09
143,875
+0.76(+3.54%)
Jun 02, 2020
21.45
21.75
21.01
21.34
158,020
+0.32(+1.51%)
Jun 01, 2020
21.51
21.67
20.92
21.02
150,684
-0.31(-1.45%)
May 29, 2020
21.33
21.60
20.68
21.33
240,161
-0.29(-1.33%)
May 28, 2020
23.12
23.17
21.50
21.62
141,743
-1.10(-4.86%)
May 27, 2020
22.57
23.06
20.93
22.72
207,660
+0.71(+3.21%)
May 26, 2020
21.84
22.06
21.29
22.01
209,138
+1.03(+4.93%)
May 22, 2020
20.85
21.00
19.96
20.98
111,331
+0.49(+2.38%)
May 21, 2020
21.68
21.68
20.39
20.49
181,569
-0.85(-3.96%)
May 20, 2020
20.59
21.63
20.39
21.34
147,368
+0.97(+4.78%)
May 19, 2020
20.88
21.60
20.36
20.36
133,370
-0.68(-3.21%)
May 18, 2020
20.20
21.21
19.90
21.04
180,322
+1.80(+9.35%)
May 15, 2020
18.49
19.35
18.49
19.24
115,856
+0.56(+2.98%)
May 14, 2020
18.29
18.68
17.46
18.68
180,198
-0.04(-0.21%)
May 13, 2020
19.67
19.74
18.48
18.72
151,737
-1.19(-5.99%)
May 12, 2020
20.75
20.75
19.86
19.92
247,750
-0.88(-4.21%)
May 11, 2020
21.27
21.38
20.45
20.79
167,437
-0.93(-4.30%)
May 08, 2020
20.90
21.83
20.51
21.73
169,661
+1.52(+7.53%)
May 07, 2020
20.57
20.60
20.08
20.20
161,352
+0.15(+0.74%)
May 06, 2020
20.57
20.82
19.89
20.06
213,051
-0.14(-0.69%)
May 05, 2020
21.39
21.39
20.14
20.19
219,943
-0.53(-2.54%)
May 04, 2020
20.27
20.78
19.96
20.72
223,891
-0.06(-0.29%)
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
.