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 (%)
Aug 29, 2003
10.91
10.91
10.39
10.69
11,511
-0.10(-0.89%)
Aug 28, 2003
10.35
10.83
10.15
10.79
21,271
+0.55(+5.35%)
Aug 27, 2003
10.07
10.24
9.810
10.24
20,145
+0.25(+2.52%)
Aug 26, 2003
9.814
9.990
9.798
9.990
14,014
+0.18(+1.79%)
Aug 25, 2003
9.826
9.842
9.734
9.814
14,014
+0.06(+0.66%)
Aug 22, 2003
9.810
9.810
9.722
9.750
12,763
-0.04(-0.45%)
Aug 21, 2003
10.24
10.24
9.550
9.794
51,677
-0.19(-1.92%)
Aug 20, 2003
10.33
10.33
9.382
9.986
22,523
-0.29(-2.83%)
Aug 19, 2003
10.19
10.30
9.878
10.28
28,779
+0.14(+1.34%)
Aug 18, 2003
9.390
10.14
9.278
10.14
52,053
+0.56(+5.88%)
Aug 15, 2003
9.191
9.982
9.135
9.578
9,509
+0.29(+3.14%)
Aug 14, 2003
9.191
9.350
9.071
9.286
21,021
-0.08(-0.85%)
Aug 13, 2003
9.590
9.990
9.366
9.366
24,024
-0.07(-0.76%)
Aug 12, 2003
9.251
9.494
9.151
9.438
29,405
+0.19(+2.03%)
Aug 11, 2003
9.231
9.290
9.135
9.251
22,022
+0.12(+1.31%)
Aug 08, 2003
9.191
9.241
9.127
9.131
28,404
-0.05(-0.57%)
Aug 07, 2003
9.111
9.215
8.835
9.183
28,904
+0.33(+3.75%)
Aug 06, 2003
8.885
8.943
8.815
8.851
10,635
-0.06(-0.67%)
Aug 05, 2003
9.111
9.111
8.751
8.911
25,651
+0.03(+0.36%)
Aug 04, 2003
8.655
9.123
8.592
8.879
43,919
+0.09(+1.00%)
Aug 01, 2003
8.743
9.147
8.487
8.791
49,800
+0.09(+1.01%)
Jul 31, 2003
8.675
8.707
8.620
8.703
8,884
+0.11(+1.30%)
Jul 30, 2003
8.303
8.791
8.303
8.591
24,399
+0.16(+1.94%)
Jul 29, 2003
8.387
8.431
8.236
8.427
22,648
+0.04(+0.48%)
Jul 28, 2003
8.399
8.427
8.268
8.387
16,767
-0.00(-0.00%)
Jul 25, 2003
8.383
8.427
8.252
8.388
29,154
-0.00(-0.04%)
Jul 24, 2003
8.431
8.791
8.391
8.391
28,654
-0.02(-0.24%)
Jul 23, 2003
8.491
8.551
8.363
8.411
30,656
+0.04(+0.48%)
Jul 22, 2003
8.072
8.451
8.072
8.371
72,073
+0.38(+4.75%)
Jul 21, 2003
8.076
8.391
7.752
7.992
12,763
-0.16(-1.96%)
Jul 18, 2003
8.080
8.192
8.072
8.152
27,653
+0.01(+0.10%)
Jul 17, 2003
8.297
8.391
8.092
8.144
22,648
-0.18(-2.16%)
Jul 16, 2003
8.158
8.323
8.158
8.323
4,504
+0.16(+1.91%)
Jul 15, 2003
8.228
8.272
8.060
8.168
27,653
-0.06(-0.73%)
Jul 14, 2003
8.260
8.260
8.112
8.228
6,256
+0.00(+0.00%)
Jul 11, 2003
8.240
8.240
8.156
8.228
19,394
+0.04(+0.44%)
Jul 10, 2003
8.228
8.232
8.032
8.192
22,022
-0.02(-0.19%)
Jul 09, 2003
8.224
8.311
8.144
8.208
31,907
+0.00(+0.05%)
Jul 08, 2003
8.232
8.232
7.972
8.204
20,270
+0.09(+1.08%)
Jul 07, 2003
7.992
8.220
7.992
8.116
25,776
+0.13(+1.60%)
Jul 03, 2003
8.040
8.040
7.952
7.988
3,253
+0.00(+0.00%)
Jul 02, 2003
7.940
7.992
7.864
7.988
49,050
+0.08(+0.96%)
Jul 01, 2003
7.792
7.936
7.472
7.912
76,703
-0.11(-1.35%)
Jun 30, 2003
7.932
8.048
7.616
8.020
326,333
+0.20(+2.50%)
Jun 27, 2003
7.992
8.028
7.632
7.824
61,562
-0.17(-2.15%)
Jun 26, 2003
8.043
8.044
7.992
7.996
25,901
-0.07(-0.89%)
Jun 25, 2003
8.132
8.208
7.792
8.068
24,274
-0.06(-0.79%)
Jun 24, 2003
8.144
8.192
8.072
8.132
19,519
+0.09(+1.14%)
Jun 23, 2003
7.892
8.292
7.412
8.040
41,292
-0.22(-2.66%)
Jun 20, 2003
8.188
8.331
8.112
8.260
10,260
+0.07(+0.83%)
Jun 19, 2003
8.236
8.347
8.092
8.192
38,789
+0.04(+0.49%)
Jun 18, 2003
8.192
8.259
8.132
8.152
34,034
-0.05(-0.58%)
Jun 17, 2003
8.591
8.591
8.152
8.200
14,014
-0.30(-3.48%)
Jun 16, 2003
8.591
8.671
8.423
8.495
44,795
-0.02(-0.19%)
Jun 13, 2003
8.591
8.671
8.391
8.511
86,463
+0.04(+0.52%)
Jun 12, 2003
8.343
8.571
8.296
8.467
54,680
+0.16(+1.87%)
Jun 11, 2003
8.407
8.467
8.092
8.311
28,904
-0.04(-0.48%)
Jun 10, 2003
8.064
8.487
8.064
8.351
36,161
+0.22(+2.75%)
Jun 09, 2003
8.092
8.128
8.060
8.128
6,506
+0.04(+0.44%)
Jun 06, 2003
8.068
8.112
8.068
8.092
14,264
+0.00(+0.05%)
Jun 05, 2003
7.892
8.108
7.892
8.088
41,417
+0.19(+2.38%)
Jun 04, 2003
8.000
8.000
7.892
7.900
30,155
-0.00(-0.05%)
Jun 03, 2003
7.984
7.984
7.832
7.904
28,278
-0.08(-1.00%)
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
.