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 (%)
Oct 29, 2004
18.07
18.38
17.98
18.03
69,696
-0.35(-1.91%)
Oct 28, 2004
17.98
18.69
17.98
18.38
74,701
+0.06(+0.31%)
Oct 27, 2004
18.69
18.69
18.14
18.33
69,070
+0.14(+0.75%)
Oct 26, 2004
18.49
18.68
17.77
18.19
90,092
-0.25(-1.34%)
Oct 25, 2004
18.30
18.72
17.59
18.44
134,262
+0.73(+4.11%)
Oct 22, 2004
18.92
18.92
17.59
17.71
174,928
-0.88(-4.73%)
Oct 21, 2004
18.88
19.09
18.47
18.59
210,715
+0.21(+1.13%)
Oct 20, 2004
17.58
18.46
17.05
18.38
143,146
+0.94(+5.36%)
Oct 19, 2004
17.18
17.78
16.93
17.45
159,413
+1.25(+7.75%)
Oct 18, 2004
17.10
17.10
15.39
16.19
208,087
-0.16(-1.00%)
Oct 15, 2004
16.31
16.69
16.10
16.36
66,818
+0.22(+1.34%)
Oct 14, 2004
16.81
16.95
16.05
16.14
115,743
-0.59(-3.54%)
Oct 13, 2004
17.87
18.09
16.49
16.73
137,891
-1.20(-6.71%)
Oct 12, 2004
17.88
18.00
17.79
17.93
44,670
-0.22(-1.19%)
Oct 11, 2004
18.18
18.18
17.89
18.15
35,411
+0.13(+0.73%)
Oct 08, 2004
18.26
18.30
17.98
18.02
28,904
-0.09(-0.51%)
Oct 07, 2004
17.78
18.38
17.78
18.11
33,534
+0.13(+0.71%)
Oct 06, 2004
18.18
18.18
17.88
17.98
66,943
-0.26(-1.42%)
Oct 05, 2004
18.32
18.32
18.10
18.24
65,066
+0.12(+0.66%)
Oct 04, 2004
17.76
18.26
17.76
18.12
74,951
+0.28(+1.57%)
Oct 01, 2004
17.86
17.88
17.59
17.84
33,659
+0.08(+0.45%)
Sep 30, 2004
17.78
17.98
17.60
17.76
46,422
-0.02(-0.11%)
Sep 29, 2004
17.60
17.78
17.50
17.78
52,804
+0.20(+1.14%)
Sep 28, 2004
17.18
17.60
17.11
17.58
45,921
+0.40(+2.35%)
Sep 27, 2004
17.57
17.58
17.18
17.18
26,777
-0.31(-1.78%)
Sep 24, 2004
17.77
17.77
17.42
17.49
14,639
-0.10(-0.55%)
Sep 23, 2004
17.79
17.79
17.59
17.59
58,184
-0.19(-1.06%)
Sep 22, 2004
17.75
17.85
17.11
17.77
61,688
+0.28(+1.58%)
Sep 21, 2004
16.80
17.56
16.80
17.50
64,691
+0.62(+3.67%)
Sep 20, 2004
17.22
17.29
16.88
16.88
39,415
-0.32(-1.84%)
Sep 17, 2004
17.54
17.77
16.78
17.19
53,679
-0.21(-1.22%)
Sep 16, 2004
17.30
17.49
16.78
17.41
37,163
+0.27(+1.59%)
Sep 15, 2004
17.26
17.55
16.61
17.13
120,373
-0.23(-1.33%)
Sep 14, 2004
17.43
17.43
17.10
17.37
29,279
+0.00(+0.00%)
Sep 13, 2004
17.33
17.58
17.28
17.37
60,061
-0.01(-0.07%)
Sep 10, 2004
17.44
17.44
17.19
17.38
30,781
+0.03(+0.16%)
Sep 09, 2004
17.12
17.58
16.90
17.35
83,835
+0.37(+2.16%)
Sep 08, 2004
16.75
17.08
16.58
16.98
53,191
+0.34(+2.04%)
Sep 07, 2004
16.69
16.96
16.45
16.64
86,294
+0.00(+0.02%)
Sep 03, 2004
16.78
16.78
16.44
16.64
31,782
-0.04(-0.26%)
Sep 02, 2004
16.63
16.84
16.59
16.68
45,046
+0.13(+0.80%)
Sep 01, 2004
16.65
17.03
16.39
16.55
62,313
+0.17(+1.02%)
Aug 31, 2004
16.54
16.58
16.08
16.38
47,548
+0.12(+0.71%)
Aug 30, 2004
16.55
16.87
16.11
16.27
94,596
-0.04(-0.25%)
Aug 27, 2004
15.58
16.32
15.58
16.31
32,908
+0.46(+2.87%)
Aug 26, 2004
15.63
15.98
15.63
15.85
47,924
+0.17(+1.07%)
Aug 25, 2004
15.78
15.78
15.52
15.68
54,305
+0.00(+0.00%)
Aug 24, 2004
15.58
15.68
15.58
15.68
56,933
+0.19(+1.21%)
Aug 23, 2004
15.77
15.78
15.18
15.50
44,545
-0.16(-1.05%)
Aug 20, 2004
14.52
15.78
14.45
15.66
97,850
+1.31(+9.16%)
Aug 19, 2004
16.18
16.18
13.92
14.35
98,725
-1.32(-8.44%)
Aug 18, 2004
15.74
15.98
15.45
15.67
36,851
+0.22(+1.40%)
Aug 17, 2004
15.54
16.08
15.39
15.45
24,399
+0.13(+0.83%)
Aug 16, 2004
14.98
15.50
14.61
15.32
38,038
+0.56(+3.76%)
Aug 13, 2004
14.92
14.96
14.62
14.77
18,518
-0.15(-0.99%)
Aug 12, 2004
15.00
15.11
14.86
14.92
28,278
-0.23(-1.50%)
Aug 11, 2004
15.34
15.34
14.92
15.14
19,019
-0.14(-0.92%)
Aug 10, 2004
15.03
15.29
14.96
15.28
28,028
+0.14(+0.92%)
Aug 09, 2004
15.00
15.30
14.82
15.14
24,941
+0.23(+1.53%)
Aug 06, 2004
15.14
15.30
14.82
14.92
29,780
-0.50(-3.21%)
Aug 05, 2004
15.96
15.96
15.41
15.41
16,892
-0.39(-2.48%)
Aug 04, 2004
16.07
16.07
15.33
15.80
37,288
+0.01(+0.05%)
Aug 03, 2004
15.78
16.04
15.70
15.80
61,165
+0.02(+0.10%)
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
.