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, 2003
6.569
6.713
6.569
6.629
57,809
+0.09(+1.34%)
Apr 29, 2003
6.605
6.737
6.537
6.542
15,640
-0.10(-1.56%)
Apr 28, 2003
6.593
6.645
6.577
6.645
13,013
+0.09(+1.40%)
Apr 25, 2003
6.417
6.565
6.413
6.553
35,536
+0.14(+2.12%)
Apr 24, 2003
6.493
6.553
6.413
6.417
8,508
-0.08(-1.23%)
Apr 23, 2003
6.549
6.553
6.393
6.497
48,049
-0.06(-0.85%)
Apr 22, 2003
6.393
6.557
6.294
6.553
89,716
+0.18(+2.82%)
Apr 21, 2003
6.405
6.405
6.042
6.373
35,536
-0.02(-0.37%)
Apr 17, 2003
6.226
6.405
6.226
6.397
22,523
+0.11(+1.72%)
Apr 16, 2003
6.334
6.413
6.074
6.290
42,918
-0.18(-2.84%)
Apr 15, 2003
6.513
6.525
6.473
6.473
14,014
-0.02(-0.25%)
Apr 14, 2003
6.573
6.573
6.477
6.489
14,264
-0.10(-1.46%)
Apr 11, 2003
6.533
6.593
6.529
6.585
8,633
-0.01(-0.12%)
Apr 10, 2003
6.513
6.593
6.513
6.593
55,306
+0.01(+0.12%)
Apr 09, 2003
6.593
6.593
6.541
6.585
37,037
-0.01(-0.12%)
Apr 08, 2003
6.513
6.593
6.513
6.593
50,676
+0.00(+0.00%)
Apr 07, 2003
6.609
6.609
6.573
6.593
16,642
+0.00(+0.00%)
Apr 04, 2003
6.733
6.733
6.557
6.593
86,588
-0.12(-1.79%)
Apr 03, 2003
6.793
6.793
6.713
6.713
63,565
-0.07(-1.00%)
Apr 02, 2003
6.773
6.781
6.741
6.781
17,392
+0.06(+0.89%)
Apr 01, 2003
6.721
6.781
6.717
6.721
16,391
+0.04(+0.60%)
Mar 31, 2003
6.537
6.765
6.537
6.681
13,513
+0.12(+1.83%)
Mar 28, 2003
6.581
6.589
6.517
6.561
8,633
-0.02(-0.36%)
Mar 27, 2003
6.449
6.585
6.426
6.585
12,387
+0.14(+2.17%)
Mar 26, 2003
6.294
6.473
6.294
6.445
30,906
-0.00(-0.06%)
Mar 25, 2003
6.393
6.513
6.373
6.449
81,958
+0.00(+0.06%)
Mar 24, 2003
6.393
6.548
6.194
6.445
25,150
-0.11(-1.71%)
Mar 21, 2003
6.593
6.633
6.278
6.557
3,903,993
-0.07(-1.01%)
Mar 20, 2003
6.581
6.633
6.473
6.624
43,419
+0.03(+0.41%)
Mar 19, 2003
6.593
6.789
6.589
6.597
27,653
+0.06(+0.86%)
Mar 18, 2003
6.597
6.605
6.509
6.541
17,142
-0.05(-0.78%)
Mar 17, 2003
6.697
6.733
6.469
6.593
21,013
-0.07(-1.03%)
Mar 14, 2003
6.793
6.829
6.597
6.661
16,892
-0.09(-1.36%)
Mar 13, 2003
6.621
6.793
6.537
6.753
35,411
+0.36(+5.69%)
Mar 12, 2003
6.613
6.781
6.154
6.389
44,564
-0.18(-2.74%)
Mar 11, 2003
7.205
7.392
6.318
6.569
93,345
-0.82(-11.14%)
Mar 10, 2003
7.153
7.496
7.153
7.392
64,941
+0.02(+0.27%)
Mar 07, 2003
7.213
7.372
7.201
7.372
20,145
+0.14(+1.93%)
Mar 06, 2003
7.329
7.344
7.145
7.233
15,891
-0.16(-2.16%)
Mar 05, 2003
7.392
7.412
7.352
7.392
10,135
+0.01(+0.16%)
Mar 04, 2003
7.352
7.432
7.340
7.380
21,897
+0.03(+0.38%)
Mar 03, 2003
7.536
7.536
7.336
7.352
19,019
-0.01(-0.11%)
Feb 28, 2003
7.245
7.556
7.245
7.360
6,756
+0.04(+0.60%)
Feb 27, 2003
7.472
7.592
7.257
7.317
12,012
-0.14(-1.82%)
Feb 26, 2003
7.496
7.552
7.432
7.452
10,886
-0.04(-0.48%)
Feb 25, 2003
7.297
7.500
7.097
7.488
19,144
-0.01(-0.16%)
Feb 24, 2003
7.492
7.512
7.297
7.500
45,171
-0.02(-0.32%)
Feb 21, 2003
7.572
7.572
7.440
7.524
43,419
+0.01(+0.16%)
Feb 20, 2003
7.197
7.572
7.197
7.512
36,912
-0.01(-0.16%)
Feb 19, 2003
7.285
7.592
7.281
7.524
40,541
+0.17(+2.34%)
Feb 18, 2003
7.392
7.392
7.093
7.352
14,890
-0.04(-0.49%)
Feb 14, 2003
7.245
7.392
7.197
7.388
20,020
+0.15(+2.04%)
Feb 13, 2003
7.017
7.241
6.793
7.241
54,931
+0.34(+4.98%)
Feb 12, 2003
6.633
6.945
6.577
6.897
20,395
+0.30(+4.61%)
Feb 11, 2003
6.385
6.633
6.298
6.593
50,551
+0.27(+4.30%)
Feb 10, 2003
6.278
6.373
6.278
6.322
5,380
+0.02(+0.32%)
Feb 07, 2003
6.413
6.473
6.198
6.302
17,768
-0.13(-1.99%)
Feb 06, 2003
6.393
6.465
6.361
6.429
4,504
+0.04(+0.56%)
Feb 05, 2003
6.294
6.393
6.278
6.393
7,007
+0.11(+1.72%)
Feb 04, 2003
6.290
6.290
6.274
6.286
5,130
+0.02(+0.32%)
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
.