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 (%)
Apr 29, 2005
15.03
15.36
14.59
15.23
48,045
+0.38(+2.56%)
Apr 28, 2005
15.06
15.30
14.59
14.85
66,653
-0.19(-1.28%)
Apr 27, 2005
15.17
15.39
14.57
15.04
68,522
-0.26(-1.72%)
Apr 26, 2005
15.74
15.74
15.11
15.30
44,805
-0.36(-2.30%)
Apr 25, 2005
14.98
15.71
14.85
15.66
98,673
+0.50(+3.27%)
Apr 22, 2005
16.01
16.01
14.87
15.17
103,963
-1.01(-6.27%)
Apr 21, 2005
16.21
16.28
15.82
16.18
45,733
+0.11(+0.70%)
Apr 20, 2005
16.78
16.82
15.58
16.07
98,325
-0.86(-5.05%)
Apr 19, 2005
16.77
16.93
16.60
16.93
35,456
+0.59(+3.62%)
Apr 18, 2005
16.14
16.42
15.73
16.34
63,941
+0.24(+1.49%)
Apr 15, 2005
16.61
16.86
15.91
16.10
98,324
-0.41(-2.47%)
Apr 14, 2005
16.91
16.99
16.48
16.50
65,236
-0.41(-2.41%)
Apr 13, 2005
17.00
17.58
16.79
16.91
84,547
-0.26(-1.49%)
Apr 12, 2005
16.61
17.46
16.50
17.17
90,013
+0.59(+3.57%)
Apr 11, 2005
16.96
17.01
16.11
16.57
39,276
-0.27(-1.61%)
Apr 08, 2005
17.42
17.46
16.44
16.85
85,648
-0.54(-3.12%)
Apr 07, 2005
17.29
17.42
17.21
17.39
52,177
+0.26(+1.49%)
Apr 06, 2005
16.81
17.40
16.81
17.13
107,967
+0.27(+1.61%)
Apr 05, 2005
16.51
16.97
16.51
16.86
87,016
+0.24(+1.44%)
Apr 04, 2005
16.04
16.62
15.85
16.62
88,807
+0.46(+2.87%)
Apr 01, 2005
16.32
16.57
16.08
16.16
58,637
-0.16(-0.98%)
Mar 31, 2005
16.34
16.37
16.18
16.32
83,044
-0.04(-0.24%)
Mar 30, 2005
15.84
16.37
15.84
16.36
132,919
+0.47(+2.97%)
Mar 29, 2005
15.90
16.20
15.78
15.89
107,765
-0.31(-1.92%)
Mar 28, 2005
15.92
16.20
15.92
16.20
35,640
+0.14(+0.90%)
Mar 24, 2005
16.19
16.31
15.99
16.06
47,419
-0.07(-0.45%)
Mar 23, 2005
16.33
16.33
15.85
16.13
79,955
-0.20(-1.22%)
Mar 22, 2005
16.27
16.54
16.26
16.33
38,176
+0.03(+0.20%)
Mar 21, 2005
15.94
16.48
15.86
16.30
85,886
+0.18(+1.09%)
Mar 18, 2005
16.14
16.57
15.98
16.12
123,581
-0.30(-1.85%)
Mar 17, 2005
16.14
16.51
15.74
16.42
101,709
+0.06(+0.39%)
Mar 16, 2005
16.57
16.58
16.26
16.36
161,988
-0.16(-0.97%)
Mar 15, 2005
17.18
17.26
16.38
16.52
236,948
-0.75(-4.35%)
Mar 14, 2005
17.21
17.81
16.98
17.27
347,268
+0.23(+1.36%)
Mar 11, 2005
16.85
17.14
16.85
17.04
146,700
+0.14(+0.80%)
Mar 10, 2005
15.99
17.11
15.99
16.90
311,641
+0.59(+3.63%)
Mar 09, 2005
15.42
17.06
15.40
16.31
205,358
+0.67(+4.29%)
Mar 08, 2005
15.48
15.88
15.46
15.64
52,901
-0.01(-0.05%)
Mar 07, 2005
16.18
16.18
15.60
15.65
127,849
-0.13(-0.81%)
Mar 04, 2005
15.79
16.18
15.58
15.78
121,788
+0.15(+0.97%)
Mar 03, 2005
14.62
15.98
14.62
15.62
135,900
+1.00(+6.83%)
Mar 02, 2005
14.86
14.86
14.47
14.62
117,316
+0.00(+0.00%)
Mar 01, 2005
14.39
14.70
14.39
14.62
143,976
+0.22(+1.50%)
Feb 28, 2005
14.70
14.88
14.41
14.41
50,126
-0.43(-2.91%)
Feb 25, 2005
14.56
14.98
14.48
14.84
68,816
+0.10(+0.71%)
Feb 24, 2005
14.44
14.77
14.44
14.74
42,576
+0.18(+1.26%)
Feb 23, 2005
14.66
14.86
14.39
14.55
80,103
+0.02(+0.17%)
Feb 22, 2005
14.55
14.75
14.23
14.53
100,838
+0.11(+0.78%)
Feb 18, 2005
14.31
14.51
13.99
14.42
101,495
+0.42(+3.03%)
Feb 17, 2005
13.88
14.13
13.85
13.99
102,497
-0.02(-0.11%)
Feb 16, 2005
13.83
14.13
13.73
14.01
62,283
+0.10(+0.75%)
Feb 15, 2005
13.71
13.99
13.64
13.91
35,832
-0.10(-0.68%)
Feb 14, 2005
13.89
14.11
13.83
14.00
39,659
-0.08(-0.57%)
Feb 11, 2005
13.64
14.11
13.22
14.08
88,237
+0.43(+3.16%)
Feb 10, 2005
13.70
14.14
13.60
13.65
41,631
-0.06(-0.41%)
Feb 09, 2005
14.07
14.35
13.67
13.71
68,309
-0.46(-3.22%)
Feb 08, 2005
14.21
14.39
14.12
14.16
72,554
-0.18(-1.28%)
Feb 07, 2005
14.34
14.52
14.20
14.35
75,626
-0.22(-1.48%)
Feb 04, 2005
14.07
14.57
13.99
14.56
65,983
+0.42(+2.94%)
Feb 03, 2005
14.32
14.46
14.07
14.15
78,703
-0.27(-1.88%)
Feb 02, 2005
14.39
14.51
14.19
14.42
87,348
+0.01(+0.06%)
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
.