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, 2020
23.34
23.38
21.64
22.14
242,823
-1.01(-4.38%)
Apr 29, 2020
23.41
23.41
22.65
23.16
225,914
+0.64(+2.83%)
Apr 28, 2020
22.12
22.74
22.07
22.52
128,559
+0.96(+4.47%)
Apr 27, 2020
20.79
21.91
20.75
21.56
266,501
+1.00(+4.89%)
Apr 24, 2020
21.05
21.17
20.28
20.55
222,662
-0.47(-2.22%)
Apr 23, 2020
20.73
21.68
20.73
21.02
110,238
+0.47(+2.27%)
Apr 22, 2020
20.68
20.94
20.27
20.55
117,104
+0.41(+2.02%)
Apr 21, 2020
20.08
20.53
19.61
20.15
183,182
-0.65(-3.11%)
Apr 20, 2020
20.97
21.31
20.63
20.79
188,943
-0.39(-1.83%)
Apr 17, 2020
20.83
21.46
20.78
21.18
166,443
+1.06(+5.29%)
Apr 16, 2020
20.07
20.27
19.09
20.12
298,964
+0.24(+1.20%)
Apr 15, 2020
20.37
20.91
19.77
19.88
140,910
-1.23(-5.84%)
Apr 14, 2020
21.74
22.02
20.85
21.11
551,234
-0.02(-0.09%)
Apr 13, 2020
21.70
21.80
20.93
21.13
160,828
-0.64(-2.92%)
Apr 09, 2020
21.78
22.29
21.30
21.77
236,239
+0.52(+2.43%)
Apr 08, 2020
20.77
21.46
20.36
21.25
157,762
+0.87(+4.27%)
Apr 07, 2020
21.25
21.73
20.22
20.38
139,449
-0.47(-2.27%)
Apr 06, 2020
20.33
21.01
20.06
20.85
143,545
+1.35(+6.94%)
Apr 03, 2020
20.32
20.53
18.97
19.50
170,491
-0.80(-3.94%)
Apr 02, 2020
19.44
20.63
19.44
20.30
334,039
+0.69(+3.53%)
Apr 01, 2020
20.37
20.90
19.44
19.61
168,478
-1.37(-6.55%)
Mar 31, 2020
23.12
23.17
20.52
20.98
216,847
-1.96(-8.53%)
Mar 30, 2020
22.12
23.00
20.66
22.94
539,148
+1.15(+5.26%)
Mar 27, 2020
20.96
22.22
20.57
21.79
200,036
-0.40(-1.78%)
Mar 26, 2020
20.03
22.25
19.42
22.19
247,043
+1.91(+9.41%)
Mar 25, 2020
19.89
22.63
19.76
20.28
342,379
+0.60(+3.06%)
Mar 24, 2020
20.45
21.15
17.85
19.68
488,264
-1.36(-6.48%)
Mar 23, 2020
20.39
21.50
19.52
21.04
300,296
+0.79(+3.90%)
Mar 20, 2020
19.79
21.38
19.37
20.25
463,717
+0.88(+4.54%)
Mar 19, 2020
16.19
19.93
15.97
19.37
315,470
+2.98(+18.21%)
Mar 18, 2020
20.19
20.41
15.82
16.39
256,303
-5.16(-23.94%)
Mar 17, 2020
21.09
21.87
18.94
21.55
274,598
+0.95(+4.61%)
Mar 16, 2020
21.59
22.90
20.51
20.60
177,492
-3.38(-14.10%)
Mar 13, 2020
22.59
23.98
21.38
23.98
206,613
+2.41(+11.18%)
Mar 12, 2020
23.64
23.72
21.56
21.57
247,788
-3.35(-13.45%)
Mar 11, 2020
25.90
25.97
24.22
24.92
170,761
-1.67(-6.28%)
Mar 10, 2020
26.38
26.78
25.69
26.59
178,695
+0.83(+3.22%)
Mar 09, 2020
26.76
27.18
25.41
25.76
233,206
-2.32(-8.27%)
Mar 06, 2020
27.62
28.46
27.42
28.08
132,649
-0.29(-1.01%)
Mar 05, 2020
28.43
28.78
27.85
28.36
152,267
-0.53(-1.85%)
Mar 04, 2020
28.40
28.98
28.04
28.90
186,411
+0.80(+2.85%)
Mar 03, 2020
28.81
29.64
27.72
28.10
144,500
-0.75(-2.60%)
Mar 02, 2020
28.53
29.00
27.98
28.85
151,673
+0.47(+1.67%)
Feb 28, 2020
28.12
28.87
27.44
28.37
286,446
-0.49(-1.71%)
Feb 27, 2020
28.58
29.35
28.45
28.87
385,118
-0.25(-0.85%)
Feb 26, 2020
28.42
29.22
28.42
29.12
216,955
+0.88(+3.12%)
Feb 25, 2020
29.66
30.02
28.08
28.24
289,353
-1.43(-4.83%)
Feb 24, 2020
29.83
29.99
29.55
29.67
83,041
-1.07(-3.47%)
Feb 21, 2020
30.13
30.86
29.93
30.74
139,226
+0.57(+1.90%)
Feb 20, 2020
30.29
30.55
30.04
30.16
70,827
-0.20(-0.67%)
Feb 19, 2020
30.61
30.78
30.35
30.37
59,173
-0.11(-0.37%)
Feb 18, 2020
30.32
30.66
30.12
30.48
96,761
+0.19(+0.62%)
Feb 14, 2020
30.53
30.86
30.23
30.29
128,399
-0.22(-0.71%)
Feb 13, 2020
30.74
30.84
30.30
30.51
60,144
-0.29(-0.93%)
Feb 12, 2020
30.76
31.22
30.51
30.80
203,220
+0.31(+1.00%)
Feb 11, 2020
30.35
30.98
30.22
30.49
301,144
+0.45(+1.50%)
Feb 10, 2020
30.35
30.49
30.03
30.04
100,742
-0.37(-1.22%)
Feb 07, 2020
31.21
31.27
30.35
30.41
150,963
-0.84(-2.69%)
Feb 06, 2020
32.18
32.21
31.25
31.25
131,436
-0.77(-2.41%)
Feb 05, 2020
31.63
32.14
31.54
32.02
160,344
+0.77(+2.47%)
Feb 04, 2020
31.56
31.80
31.19
31.25
112,359
+0.11(+0.35%)
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
.