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 29, 2006
23.92
24.10
23.69
23.98
41,464
-0.01(-0.03%)
Sep 28, 2006
24.05
24.38
23.54
23.99
60,194
-0.06(-0.23%)
Sep 27, 2006
23.78
24.36
23.78
24.05
30,736
+0.15(+0.64%)
Sep 26, 2006
23.91
24.36
23.78
23.90
60,874
+0.03(+0.13%)
Sep 25, 2006
23.23
23.97
23.18
23.86
117,981
+0.63(+2.72%)
Sep 22, 2006
23.02
23.42
22.80
23.23
76,303
+0.06(+0.24%)
Sep 21, 2006
23.35
23.54
22.76
23.18
165,171
+0.00(+0.00%)
Sep 20, 2006
22.38
23.18
22.38
23.18
113,825
+1.00(+4.50%)
Sep 19, 2006
22.08
22.23
21.35
22.18
73,671
+0.21(+0.95%)
Sep 18, 2006
22.28
22.49
21.77
21.97
70,753
-0.49(-2.17%)
Sep 15, 2006
22.84
22.85
22.23
22.46
163,721
-0.16(-0.71%)
Sep 14, 2006
22.07
22.82
21.89
22.62
75,681
+0.51(+2.31%)
Sep 13, 2006
22.14
22.57
22.06
22.11
58,166
-0.10(-0.47%)
Sep 12, 2006
22.03
22.39
22.00
22.21
47,821
+0.21(+0.94%)
Sep 11, 2006
22.18
22.63
21.79
22.00
54,027
-0.26(-1.15%)
Sep 08, 2006
22.31
22.59
22.20
22.26
64,632
-0.12(-0.54%)
Sep 07, 2006
22.29
23.02
22.19
22.38
90,842
-0.14(-0.64%)
Sep 06, 2006
22.40
22.74
22.26
22.52
65,321
-0.10(-0.42%)
Sep 05, 2006
22.35
22.63
21.99
22.62
48,834
+0.38(+1.73%)
Sep 01, 2006
22.46
22.67
22.22
22.23
44,610
-0.09(-0.39%)
Aug 31, 2006
22.65
22.67
22.28
22.32
82,146
-0.18(-0.78%)
Aug 30, 2006
22.50
22.80
22.16
22.50
60,022
+0.11(+0.50%)
Aug 29, 2006
21.87
22.54
21.70
22.39
65,572
+0.66(+3.05%)
Aug 28, 2006
21.35
22.09
21.34
21.72
66,520
+0.36(+1.68%)
Aug 25, 2006
21.43
21.54
21.06
21.36
45,277
-0.09(-0.43%)
Aug 24, 2006
21.75
21.84
20.69
21.45
67,850
-0.14(-0.65%)
Aug 23, 2006
21.73
21.86
21.50
21.59
61,429
-0.04(-0.20%)
Aug 22, 2006
21.82
21.93
21.35
21.64
62,216
-0.30(-1.37%)
Aug 21, 2006
21.86
22.23
21.75
21.94
63,169
-0.10(-0.44%)
Aug 18, 2006
22.62
22.62
21.78
22.03
91,939
-0.45(-1.99%)
Aug 17, 2006
22.72
23.11
21.34
22.48
96,212
-0.94(-4.03%)
Aug 16, 2006
23.18
23.82
23.05
23.42
87,557
+0.25(+1.07%)
Aug 15, 2006
22.92
23.26
22.88
23.18
127,227
+0.60(+2.65%)
Aug 14, 2006
22.77
23.30
22.29
22.58
47,861
+0.00(+0.00%)
Aug 11, 2006
22.47
22.74
21.97
22.58
105,021
-0.06(-0.28%)
Aug 10, 2006
21.61
22.71
21.58
22.64
181,687
+0.91(+4.19%)
Aug 09, 2006
22.34
22.75
21.67
21.73
150,086
-0.35(-1.59%)
Aug 08, 2006
22.93
23.16
22.06
22.08
96,050
-0.85(-3.69%)
Aug 07, 2006
22.93
23.18
22.44
22.93
46,885
-0.22(-0.97%)
Aug 04, 2006
23.18
23.96
22.68
23.15
65,291
-0.57(-2.39%)
Aug 03, 2006
23.05
23.87
22.78
23.72
36,710
+0.42(+1.82%)
Aug 02, 2006
23.16
23.65
23.05
23.30
124,215
+0.35(+1.53%)
Aug 01, 2006
23.57
23.76
22.49
22.94
203,700
-0.88(-3.69%)
Jul 31, 2006
23.75
23.95
23.42
23.82
95,946
-0.12(-0.50%)
Jul 28, 2006
23.27
24.24
23.23
23.94
49,555
+0.86(+3.74%)
Jul 27, 2006
23.57
24.32
22.99
23.08
113,813
-0.30(-1.26%)
Jul 26, 2006
23.98
23.98
23.01
23.38
141,669
-0.82(-3.40%)
Jul 25, 2006
24.04
24.53
23.60
24.20
370,844
+0.26(+1.10%)
Jul 24, 2006
23.30
24.14
23.45
23.94
60,180
+0.64(+2.74%)
Jul 21, 2006
23.06
23.41
22.33
23.30
107,945
+0.23(+1.00%)
Jul 20, 2006
23.94
24.17
22.70
23.06
98,268
-0.64(-2.70%)
Jul 19, 2006
22.46
24.11
22.46
23.70
93,657
+1.35(+6.04%)
Jul 18, 2006
21.59
22.46
21.25
22.35
99,086
+0.93(+4.33%)
Jul 17, 2006
21.35
21.56
20.69
21.43
72,526
+0.05(+0.22%)
Jul 14, 2006
21.38
21.77
20.85
21.38
72,485
-0.15(-0.71%)
Jul 13, 2006
22.05
22.19
21.37
21.53
66,601
-0.71(-3.20%)
Jul 12, 2006
23.00
23.02
22.07
22.24
39,449
-0.82(-3.54%)
Jul 11, 2006
23.16
23.16
22.49
23.06
77,832
-0.28(-1.20%)
Jul 10, 2006
23.94
24.12
22.71
23.34
130,591
-0.44(-1.85%)
Jul 07, 2006
24.60
24.93
23.78
23.78
52,926
-0.84(-3.41%)
Jul 06, 2006
24.57
25.01
24.42
24.61
54,335
+0.10(+0.42%)
Jul 05, 2006
25.21
25.28
24.01
24.51
62,480
-0.95(-3.73%)
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
.