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 31, 2009
23.18
23.30
22.90
23.10
56,592
-0.26(-1.09%)
Aug 28, 2009
24.47
24.47
23.02
23.35
37,947
-0.95(-3.91%)
Aug 27, 2009
24.14
24.63
23.65
24.30
24,944
+0.05(+0.20%)
Aug 26, 2009
24.51
25.05
23.64
24.26
68,543
-0.38(-1.52%)
Aug 25, 2009
24.94
25.24
24.47
24.63
47,284
-0.26(-1.03%)
Aug 24, 2009
25.52
25.92
24.38
24.89
78,803
-0.65(-2.54%)
Aug 21, 2009
24.33
25.73
23.98
25.53
183,323
+1.56(+6.50%)
Aug 20, 2009
23.50
24.13
23.38
23.98
96,381
+0.30(+1.25%)
Aug 19, 2009
22.55
23.85
22.32
23.68
79,050
+0.77(+3.35%)
Aug 18, 2009
22.13
23.18
22.13
22.91
84,905
+0.79(+3.58%)
Aug 17, 2009
21.82
22.26
21.21
22.12
95,068
-0.15(-0.68%)
Aug 14, 2009
22.86
23.12
21.95
22.27
58,118
-0.60(-2.62%)
Aug 13, 2009
22.78
23.18
22.35
22.87
137,165
+0.30(+1.31%)
Aug 12, 2009
22.27
22.94
22.27
22.58
106,363
+0.39(+1.77%)
Aug 11, 2009
22.46
23.02
21.83
22.19
36,004
-0.42(-1.84%)
Aug 10, 2009
22.78
22.93
22.37
22.60
25,845
-0.26(-1.15%)
Aug 07, 2009
22.75
23.26
22.65
22.86
46,646
+0.54(+2.43%)
Aug 06, 2009
22.88
22.94
22.30
22.32
37,405
-0.38(-1.69%)
Aug 05, 2009
23.58
23.58
22.30
22.70
51,889
-0.79(-3.37%)
Aug 04, 2009
23.01
23.98
23.01
23.50
46,864
+0.25(+1.07%)
Aug 03, 2009
23.07
23.26
22.63
23.25
51,487
+0.31(+1.36%)
Jul 31, 2009
23.37
23.68
22.90
22.94
52,645
-0.60(-2.55%)
Jul 30, 2009
23.21
24.26
22.63
23.54
70,390
+0.48(+2.08%)
Jul 29, 2009
22.94
23.62
22.83
23.06
34,864
-0.02(-0.07%)
Jul 28, 2009
23.05
23.17
22.45
23.07
47,710
-0.07(-0.31%)
Jul 27, 2009
22.84
23.20
22.70
23.14
38,911
+0.25(+1.08%)
Jul 24, 2009
22.57
23.20
22.47
22.90
40,405
+0.07(+0.32%)
Jul 23, 2009
21.92
23.26
21.89
22.82
115,603
+0.82(+3.74%)
Jul 22, 2009
21.87
22.48
21.66
22.00
78,357
+0.09(+0.40%)
Jul 21, 2009
21.27
22.15
20.93
21.91
78,129
+0.82(+3.90%)
Jul 20, 2009
21.14
21.57
20.81
21.09
45,615
+0.09(+0.42%)
Jul 17, 2009
21.80
21.80
20.88
21.00
90,085
-0.74(-3.38%)
Jul 16, 2009
21.11
21.96
21.11
21.74
65,079
+0.57(+2.68%)
Jul 15, 2009
20.13
21.20
20.06
21.17
101,104
+1.30(+6.56%)
Jul 14, 2009
20.23
20.42
19.43
19.87
78,973
-0.43(-2.13%)
Jul 13, 2009
19.90
20.37
19.48
20.30
61,469
+0.63(+3.21%)
Jul 10, 2009
19.48
19.84
19.29
19.67
36,616
+0.01(+0.04%)
Jul 09, 2009
19.89
19.89
19.42
19.66
78,567
-0.16(-0.81%)
Jul 08, 2009
20.16
20.28
19.40
19.82
100,803
-0.18(-0.92%)
Jul 07, 2009
20.32
20.44
19.94
20.00
77,095
-0.36(-1.77%)
Jul 06, 2009
20.63
21.07
20.29
20.36
94,481
-0.29(-1.39%)
Jul 02, 2009
21.08
21.28
20.61
20.65
101,605
-0.86(-3.98%)
Jul 01, 2009
20.52
21.65
20.13
21.51
96,481
+1.05(+5.12%)
Jun 30, 2009
20.92
21.11
20.44
20.46
116,163
-0.14(-0.66%)
Jun 29, 2009
20.82
20.99
20.44
20.59
113,967
-0.27(-1.30%)
Jun 26, 2009
20.44
20.92
20.28
20.87
142,269
+0.35(+1.71%)
Jun 25, 2009
20.08
20.53
19.56
20.52
91,632
+0.65(+3.26%)
Jun 24, 2009
19.44
20.18
19.17
19.87
143,435
+0.26(+1.30%)
Jun 23, 2009
19.92
19.96
19.40
19.61
139,993
-0.21(-1.05%)
Jun 22, 2009
21.16
21.25
19.81
19.82
140,112
-1.51(-7.08%)
Jun 19, 2009
21.86
21.98
21.21
21.33
174,322
-0.18(-0.82%)
Jun 18, 2009
21.71
22.03
21.39
21.51
75,090
-0.30(-1.36%)
Jun 17, 2009
21.27
22.19
21.08
21.80
79,251
+0.63(+2.98%)
Jun 16, 2009
21.84
22.03
21.15
21.17
100,248
-0.50(-2.32%)
Jun 15, 2009
21.95
22.15
21.29
21.67
100,392
-0.60(-2.69%)
Jun 12, 2009
22.38
22.72
21.73
22.27
133,480
-0.23(-1.03%)
Jun 11, 2009
22.03
23.00
22.03
22.50
72,071
+0.61(+2.77%)
Jun 10, 2009
22.80
22.80
21.69
21.90
156,904
-0.76(-3.35%)
Jun 09, 2009
22.77
22.98
22.38
22.66
83,733
-0.04(-0.18%)
Jun 08, 2009
22.52
23.23
22.38
22.70
84,288
-0.26(-1.11%)
Jun 05, 2009
23.46
23.84
22.81
22.95
96,537
-0.43(-1.85%)
Jun 04, 2009
23.03
23.46
22.70
23.38
138,285
+0.38(+1.67%)
Jun 03, 2009
22.58
23.01
22.57
23.00
161,691
+0.36(+1.59%)
Jun 02, 2009
22.78
23.14
22.62
22.64
172,040
-0.28(-1.22%)
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
.