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 28, 2018
44.50
44.69
44.02
44.26
177,492
-0.29(-0.65%)
Sep 27, 2018
44.31
45.32
44.23
44.55
125,458
+0.34(+0.77%)
Sep 26, 2018
44.45
44.98
43.82
44.21
136,616
-0.29(-0.65%)
Sep 25, 2018
44.16
44.64
43.63
44.50
129,151
+0.39(+0.88%)
Sep 24, 2018
45.18
45.18
43.73
44.11
111,513
-0.97(-2.15%)
Sep 21, 2018
45.08
45.56
44.55
45.08
475,414
-0.10(-0.21%)
Sep 20, 2018
44.98
45.22
44.26
45.18
187,190
+0.34(+0.76%)
Sep 19, 2018
45.47
45.71
44.55
44.84
170,813
-0.68(-1.49%)
Sep 18, 2018
46.34
46.39
43.53
45.51
85,469
-0.77(-1.67%)
Sep 17, 2018
46.48
46.58
46.09
46.29
132,553
-0.19(-0.42%)
Sep 14, 2018
45.56
46.72
45.56
46.48
138,106
+0.82(+1.80%)
Sep 13, 2018
46.43
46.53
45.66
45.66
142,708
-0.73(-1.56%)
Sep 12, 2018
46.92
47.21
46.24
46.39
115,142
-0.68(-1.44%)
Sep 11, 2018
46.53
47.16
46.24
47.06
94,968
+0.24(+0.52%)
Sep 10, 2018
47.06
47.55
46.68
46.82
132,178
+0.00(+0.00%)
Sep 07, 2018
46.82
47.01
46.53
46.82
142,758
-0.10(-0.21%)
Sep 06, 2018
47.26
47.56
46.53
46.92
122,872
-0.29(-0.61%)
Sep 05, 2018
47.11
47.59
46.48
47.21
131,205
+0.10(+0.21%)
Sep 04, 2018
46.87
47.11
46.05
47.11
135,734
+0.29(+0.62%)
Aug 31, 2018
46.82
46.82
46.82
0
-0.29(-0.62%)
Aug 30, 2018
46.77
47.45
46.43
47.11
108,186
+0.39(+0.83%)
Aug 29, 2018
45.66
47.06
45.22
46.72
207,549
+1.06(+2.33%)
Aug 28, 2018
46.05
46.43
45.56
45.66
115,417
-0.29(-0.63%)
Aug 27, 2018
47.11
47.35
45.76
45.95
188,571
-1.11(-2.36%)
Aug 24, 2018
45.95
48.17
44.98
47.06
312,291
+1.74(+3.84%)
Aug 23, 2018
40.15
45.80
39.98
45.32
526,085
+5.61(+14.13%)
Aug 22, 2018
39.13
39.81
38.98
39.71
104,897
+0.34(+0.86%)
Aug 21, 2018
38.16
39.66
38.11
39.37
168,986
+1.31(+3.43%)
Aug 20, 2018
37.97
38.45
37.87
38.07
77,879
+0.24(+0.64%)
Aug 17, 2018
37.68
38.07
37.20
37.82
117,742
-0.05(-0.13%)
Aug 16, 2018
37.34
37.92
37.00
37.87
213,862
+0.68(+1.82%)
Aug 15, 2018
37.20
37.29
36.57
37.20
40,233
-0.10(-0.26%)
Aug 14, 2018
36.95
37.63
36.86
37.29
64,517
+0.44(+1.18%)
Aug 13, 2018
37.10
37.20
36.66
36.86
70,181
-0.24(-0.65%)
Aug 10, 2018
37.24
37.44
37.00
37.10
51,066
-0.39(-1.03%)
Aug 09, 2018
37.58
37.75
37.34
37.49
34,788
-0.10(-0.26%)
Aug 08, 2018
37.58
37.63
37.29
37.58
27,679
+0.05(+0.13%)
Aug 07, 2018
37.44
37.97
36.95
37.53
38,099
+0.15(+0.39%)
Aug 06, 2018
37.00
37.44
37.00
37.39
38,297
+0.39(+1.05%)
Aug 03, 2018
37.29
37.34
36.57
37.00
59,439
-0.19(-0.52%)
Aug 02, 2018
36.86
37.44
36.66
37.20
37,168
+0.10(+0.26%)
Aug 01, 2018
37.58
37.63
36.37
37.10
62,862
-0.44(-1.16%)
Jul 31, 2018
37.05
37.82
37.05
37.53
114,107
+0.63(+1.70%)
Jul 30, 2018
37.49
37.92
36.81
36.91
60,925
-0.63(-1.68%)
Jul 27, 2018
39.08
39.18
37.44
37.53
85,903
-1.45(-3.72%)
Jul 26, 2018
39.13
38.07
38.98
116,185
+0.82(+2.15%)
Jul 25, 2018
37.78
38.26
37.44
38.16
51,098
+0.34(+0.90%)
Jul 24, 2018
38.02
38.16
37.39
37.82
79,018
-0.10(-0.26%)
Jul 23, 2018
38.26
38.26
37.82
37.92
40,456
-0.48(-1.26%)
Jul 20, 2018
38.65
38.31
38.40
52,219
+0.10(+0.25%)
Jul 19, 2018
37.68
38.45
37.49
38.31
60,839
+0.53(+1.41%)
Jul 18, 2018
37.34
37.78
36.95
37.78
68,806
+0.44(+1.17%)
Jul 17, 2018
37.10
37.44
36.91
37.34
70,325
+0.24(+0.65%)
Jul 16, 2018
38.07
38.07
37.05
37.10
71,822
-0.97(-2.54%)
Jul 13, 2018
38.26
38.79
38.02
38.07
51,217
-0.34(-0.88%)
Jul 12, 2018
38.65
37.73
38.40
46,286
+0.37(+0.97%)
Jul 11, 2018
38.13
38.33
37.60
38.04
66,974
-0.19(-0.50%)
Jul 10, 2018
38.66
38.86
37.89
38.23
41,556
-0.34(-0.87%)
Jul 09, 2018
38.86
38.95
38.86
38.57
102,439
-0.05(-0.13%)
Jul 06, 2018
38.13
38.71
37.94
38.62
65,566
+0.43(+1.14%)
Jul 05, 2018
38.04
38.57
37.53
38.18
69,060
+0.29(+0.76%)
Jul 03, 2018
37.89
37.89
37.89
0
+0.29(+0.77%)
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
.