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 30, 2019
38.30
38.41
37.74
38.01
153,377
-0.29(-0.77%)
Apr 29, 2019
37.85
38.46
37.68
38.30
67,600
+0.56(+1.48%)
Apr 26, 2019
37.17
37.81
37.12
37.75
109,941
+0.57(+1.52%)
Apr 25, 2019
38.19
38.19
37.13
37.18
69,772
-1.15(-3.01%)
Apr 24, 2019
38.45
38.74
38.24
38.33
67,671
-0.24(-0.63%)
Apr 23, 2019
38.06
39.05
37.77
38.58
139,442
+0.60(+1.57%)
Apr 22, 2019
38.04
38.32
37.63
37.98
50,069
-0.12(-0.31%)
Apr 18, 2019
37.55
38.40
37.55
38.10
75,955
+0.43(+1.14%)
Apr 17, 2019
38.07
38.40
37.53
37.67
76,694
-0.23(-0.62%)
Apr 16, 2019
37.81
38.01
37.17
37.90
78,719
+0.27(+0.73%)
Apr 15, 2019
38.46
38.49
37.48
37.63
66,167
-0.86(-2.23%)
Apr 12, 2019
37.79
38.77
37.55
38.49
110,555
+0.98(+2.60%)
Apr 11, 2019
37.72
37.85
37.32
37.51
68,949
-0.19(-0.52%)
Apr 10, 2019
37.56
37.98
37.20
37.71
122,016
+0.16(+0.41%)
Apr 09, 2019
38.42
38.42
37.41
37.55
132,260
-0.94(-2.45%)
Apr 08, 2019
38.61
38.65
38.05
38.50
89,059
-0.28(-0.73%)
Apr 05, 2019
38.19
39.20
37.93
38.78
219,086
+0.80(+2.10%)
Apr 04, 2019
37.31
37.99
37.19
37.98
168,570
+0.64(+1.72%)
Apr 03, 2019
37.94
37.94
37.25
37.34
74,632
-0.19(-0.52%)
Apr 02, 2019
38.07
38.07
37.20
37.53
113,669
-0.53(-1.38%)
Apr 01, 2019
37.40
38.17
37.39
38.06
100,757
+0.70(+1.88%)
Mar 29, 2019
37.41
38.38
37.13
37.36
214,156
+0.29(+0.79%)
Mar 28, 2019
36.95
37.16
36.55
37.06
139,590
+0.33(+0.90%)
Mar 27, 2019
36.91
37.14
36.69
36.73
138,196
-0.15(-0.40%)
Mar 26, 2019
36.40
37.41
36.12
36.88
275,650
+0.84(+2.32%)
Mar 25, 2019
35.19
36.51
35.19
36.04
220,040
+0.74(+2.10%)
Mar 22, 2019
34.09
35.58
33.69
35.30
282,973
+1.07(+3.13%)
Mar 21, 2019
33.00
35.22
32.13
34.23
449,580
-3.34(-8.89%)
Mar 20, 2019
37.68
38.30
37.09
37.57
121,305
-0.10(-0.26%)
Mar 19, 2019
37.89
38.07
37.55
37.67
68,442
-0.17(-0.44%)
Mar 18, 2019
37.21
37.85
37.12
37.83
80,597
+0.61(+1.65%)
Mar 15, 2019
36.77
37.48
36.77
37.22
377,469
+0.51(+1.38%)
Mar 14, 2019
37.24
37.31
36.65
36.71
37,536
-0.52(-1.39%)
Mar 13, 2019
37.34
37.41
36.97
37.23
77,353
+0.10(+0.26%)
Mar 12, 2019
37.67
38.02
37.05
37.13
88,627
-0.47(-1.24%)
Mar 11, 2019
36.52
37.63
36.52
37.60
51,837
+1.10(+3.01%)
Mar 08, 2019
36.77
37.01
36.39
36.50
50,329
-0.42(-1.13%)
Mar 07, 2019
37.41
37.46
36.69
36.92
63,160
-0.30(-0.81%)
Mar 06, 2019
38.34
39.12
37.12
37.22
106,943
-1.13(-2.95%)
Mar 05, 2019
38.42
38.89
38.14
38.35
73,272
-0.40(-1.03%)
Mar 04, 2019
39.03
39.40
38.25
38.75
95,083
-0.17(-0.43%)
Mar 01, 2019
39.06
39.18
38.46
38.91
88,949
+0.05(+0.13%)
Feb 28, 2019
38.83
38.94
38.53
38.87
93,132
-0.09(-0.22%)
Feb 27, 2019
38.70
38.96
38.42
38.95
53,346
+0.25(+0.65%)
Feb 26, 2019
39.20
39.30
38.69
38.70
87,303
-0.48(-1.22%)
Feb 25, 2019
39.86
40.30
39.04
39.18
92,477
-0.50(-1.25%)
Feb 22, 2019
39.55
39.72
39.20
39.67
53,205
+0.34(+0.87%)
Feb 21, 2019
39.46
39.54
38.89
39.33
60,395
-0.16(-0.39%)
Feb 20, 2019
38.81
39.52
38.73
39.49
79,847
+0.67(+1.73%)
Feb 19, 2019
38.23
39.01
38.23
38.82
72,690
+0.23(+0.61%)
Feb 15, 2019
37.79
38.60
37.77
38.58
109,491
+0.96(+2.56%)
Feb 14, 2019
37.15
37.87
37.04
37.62
99,366
+0.28(+0.76%)
Feb 13, 2019
36.85
37.39
36.63
37.34
54,634
+0.53(+1.43%)
Feb 12, 2019
36.31
36.98
36.31
36.81
65,749
+0.70(+1.94%)
Feb 11, 2019
35.81
36.11
35.34
36.11
53,892
+0.36(+1.01%)
Feb 08, 2019
35.80
36.45
35.39
35.75
48,788
-0.16(-0.43%)
Feb 07, 2019
36.39
36.42
35.67
35.91
68,020
-0.75(-2.04%)
Feb 06, 2019
36.48
36.94
36.42
36.66
66,718
+0.02(+0.05%)
Feb 05, 2019
35.94
36.65
35.94
36.64
108,342
+0.66(+1.84%)
Feb 04, 2019
35.50
35.99
35.11
35.97
86,208
+0.55(+1.54%)
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
.