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 (%)
Sep 30, 2015
15.25
15.43
15.14
15.37
259,534
+0.22(+1.44%)
Sep 29, 2015
14.63
15.24
14.56
15.15
243,997
+0.56(+3.85%)
Sep 28, 2015
14.50
14.72
14.35
14.59
313,815
+0.03(+0.19%)
Sep 25, 2015
14.73
14.79
14.30
14.56
467,940
-0.09(-0.62%)
Sep 24, 2015
14.78
14.86
14.48
14.65
603,106
-0.25(-1.70%)
Sep 23, 2015
15.21
15.32
14.86
14.91
361,612
-0.22(-1.44%)
Sep 22, 2015
15.35
15.41
15.10
15.12
397,941
-0.37(-2.40%)
Sep 21, 2015
15.81
16.07
15.41
15.50
226,757
-0.24(-1.50%)
Sep 18, 2015
15.96
16.16
15.61
15.73
289,757
-0.51(-3.13%)
Sep 17, 2015
16.68
16.85
16.22
16.24
178,847
-0.48(-2.87%)
Sep 16, 2015
15.94
16.98
15.93
16.72
342,834
+0.78(+4.89%)
Sep 15, 2015
15.51
15.99
15.51
15.94
165,901
+0.44(+2.81%)
Sep 14, 2015
15.86
15.86
15.44
15.50
150,754
-0.34(-2.12%)
Sep 11, 2015
15.74
15.93
15.59
15.84
98,228
-0.02(-0.11%)
Sep 10, 2015
15.94
16.27
15.83
15.86
290,218
-0.10(-0.62%)
Sep 09, 2015
15.96
16.35
15.77
15.96
199,235
+0.15(+0.98%)
Sep 08, 2015
15.60
15.98
15.50
15.80
213,467
+0.39(+2.53%)
Sep 04, 2015
15.54
15.41
15.41
15.41
161,798
-0.29(-1.85%)
Sep 03, 2015
15.79
15.93
15.59
15.70
295,748
-0.05(-0.35%)
Sep 02, 2015
16.00
16.00
15.50
15.76
146,477
-0.12(-0.74%)
Sep 01, 2015
16.06
16.41
15.75
15.88
190,699
-0.55(-3.37%)
Aug 31, 2015
16.24
16.47
15.99
16.43
207,167
+0.11(+0.67%)
Aug 28, 2015
15.95
16.39
15.77
16.32
175,611
+0.30(+1.87%)
Aug 27, 2015
15.64
16.18
15.44
16.02
199,180
+0.44(+2.79%)
Aug 26, 2015
15.61
15.66
15.35
15.59
290,229
+0.34(+2.20%)
Aug 25, 2015
16.33
16.58
15.15
15.25
312,827
-0.57(-3.61%)
Aug 24, 2015
15.44
16.39
15.42
15.82
418,805
-0.44(-2.68%)
Aug 21, 2015
15.85
16.97
16.33
16.26
356,507
-0.07(-0.44%)
Aug 20, 2015
16.20
17.21
14.77
16.33
582,516
-0.58(-3.43%)
Aug 19, 2015
16.86
17.00
16.76
16.91
156,501
-0.02(-0.11%)
Aug 18, 2015
16.79
17.07
16.75
16.93
170,376
+0.13(+0.76%)
Aug 17, 2015
16.76
17.06
16.61
16.80
99,413
+0.01(+0.05%)
Aug 14, 2015
16.66
16.86
16.60
16.79
98,470
+0.05(+0.33%)
Aug 13, 2015
17.25
17.37
16.70
16.74
147,455
-0.53(-3.05%)
Aug 12, 2015
17.14
17.43
16.89
17.26
143,827
+0.05(+0.32%)
Aug 11, 2015
17.16
17.28
17.00
17.21
109,220
-0.07(-0.42%)
Aug 10, 2015
17.02
17.37
17.02
17.28
141,992
+0.33(+1.93%)
Aug 07, 2015
16.94
17.19
16.94
16.95
125,810
-0.11(-0.64%)
Aug 06, 2015
16.97
17.21
16.78
17.06
187,203
+0.15(+0.91%)
Aug 05, 2015
17.43
17.62
16.88
16.91
190,588
-0.51(-2.91%)
Aug 04, 2015
17.43
17.50
17.22
17.42
118,141
-0.05(-0.31%)
Aug 03, 2015
17.65
17.71
17.27
17.47
123,283
-0.15(-0.82%)
Jul 31, 2015
17.57
17.78
17.54
17.62
113,260
+0.05(+0.31%)
Jul 30, 2015
17.23
17.63
17.13
17.56
140,215
+0.25(+1.47%)
Jul 29, 2015
17.20
17.49
17.18
17.31
111,158
+0.13(+0.74%)
Jul 28, 2015
17.41
17.41
17.15
17.18
169,779
-0.15(-0.89%)
Jul 27, 2015
17.27
17.35
17.11
17.34
148,326
+0.11(+0.63%)
Jul 24, 2015
17.35
17.54
17.19
17.23
216,079
-0.15(-0.89%)
Jul 23, 2015
17.67
17.67
17.17
17.38
172,838
-0.21(-1.19%)
Jul 22, 2015
17.78
17.80
17.53
17.59
128,381
-0.23(-1.27%)
Jul 21, 2015
17.83
18.10
17.69
17.82
189,891
-0.02(-0.10%)
Jul 20, 2015
18.06
18.08
17.53
17.83
149,350
-0.13(-0.71%)
Jul 17, 2015
17.59
18.06
17.53
17.96
214,852
+0.44(+2.48%)
Jul 16, 2015
17.20
17.67
17.20
17.53
226,265
+0.34(+2.01%)
Jul 15, 2015
17.17
17.22
17.05
17.18
351,543
-0.04(-0.21%)
Jul 14, 2015
17.34
17.36
17.15
17.22
203,277
-0.02(-0.11%)
Jul 13, 2015
17.66
17.66
17.20
17.24
211,074
-0.34(-1.96%)
Jul 10, 2015
17.44
17.65
17.23
17.58
185,983
+0.31(+1.78%)
Jul 09, 2015
17.49
17.56
17.23
17.27
147,036
-0.05(-0.26%)
Jul 08, 2015
17.45
17.55
17.13
17.32
206,762
-0.24(-1.39%)
Jul 07, 2015
18.02
18.19
17.38
17.56
305,647
-0.53(-2.94%)
Jul 06, 2015
18.34
18.48
18.03
18.09
115,588
-0.35(-1.90%)
Jul 02, 2015
18.32
18.45
18.45
18.45
156,333
+0.18(+0.99%)
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
.