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 30, 2009
20.32
20.44
19.56
19.74
79,880
-0.81(-3.93%)
Oct 29, 2009
20.22
20.91
19.98
20.55
75,581
+0.48(+2.39%)
Oct 28, 2009
20.61
20.91
20.05
20.07
70,313
-0.75(-3.61%)
Oct 27, 2009
20.82
21.20
20.67
20.82
57,513
+0.10(+0.50%)
Oct 26, 2009
21.23
21.45
20.51
20.71
54,842
-0.52(-2.45%)
Oct 23, 2009
21.59
22.18
20.97
21.23
96,845
-0.80(-3.63%)
Oct 22, 2009
21.73
22.14
21.39
22.03
40,087
+0.18(+0.84%)
Oct 21, 2009
21.82
22.66
21.82
21.85
61,965
-0.20(-0.91%)
Oct 20, 2009
21.97
22.29
21.75
22.05
47,653
-0.27(-1.22%)
Oct 19, 2009
22.08
22.46
21.69
22.32
28,470
+0.38(+1.75%)
Oct 16, 2009
22.17
22.35
21.36
21.94
56,263
-0.39(-1.75%)
Oct 15, 2009
22.40
22.66
22.14
22.33
28,281
-0.17(-0.75%)
Oct 14, 2009
22.30
22.58
22.08
22.50
41,723
+0.51(+2.33%)
Oct 13, 2009
22.29
22.39
21.71
21.99
35,160
-0.34(-1.50%)
Oct 12, 2009
22.40
22.70
22.02
22.32
41,082
+0.07(+0.32%)
Oct 09, 2009
22.09
22.35
21.72
22.25
43,857
+0.18(+0.80%)
Oct 08, 2009
22.15
22.57
21.97
22.07
51,346
+0.08(+0.36%)
Oct 07, 2009
21.94
22.15
21.86
21.99
42,891
-0.13(-0.58%)
Oct 06, 2009
21.35
22.16
21.31
22.12
47,522
+0.98(+4.61%)
Oct 05, 2009
20.90
21.32
20.83
21.15
39,908
+0.22(+1.07%)
Oct 02, 2009
20.51
21.07
20.36
20.92
64,019
+0.28(+1.35%)
Oct 01, 2009
21.22
21.24
20.60
20.64
55,372
-0.72(-3.37%)
Sep 30, 2009
21.89
21.90
20.95
21.36
62,350
-0.76(-3.43%)
Sep 29, 2009
22.39
22.74
22.11
22.12
34,664
-0.56(-2.47%)
Sep 28, 2009
22.54
23.02
22.26
22.68
38,176
+0.32(+1.43%)
Sep 25, 2009
22.31
22.56
22.22
22.36
41,706
+0.06(+0.25%)
Sep 24, 2009
22.95
23.09
22.18
22.31
35,551
-0.48(-2.10%)
Sep 23, 2009
23.12
23.50
22.78
22.78
18,182
-0.37(-1.59%)
Sep 22, 2009
23.59
23.77
22.99
23.15
36,183
-0.34(-1.43%)
Sep 21, 2009
23.94
24.10
23.25
23.49
42,447
-0.76(-3.13%)
Sep 18, 2009
23.80
24.34
23.44
24.25
135,552
+0.62(+2.64%)
Sep 17, 2009
23.15
23.95
23.14
23.62
48,558
+0.47(+2.04%)
Sep 16, 2009
22.82
23.18
22.69
23.15
70,793
+0.48(+2.11%)
Sep 15, 2009
22.66
22.95
22.58
22.67
49,061
-0.10(-0.42%)
Sep 14, 2009
22.23
22.78
22.23
22.77
41,306
+0.31(+1.39%)
Sep 11, 2009
22.56
22.71
22.26
22.46
31,855
-0.32(-1.40%)
Sep 10, 2009
22.42
22.82
22.07
22.78
33,920
+0.00(+0.00%)
Sep 09, 2009
22.64
22.90
22.50
22.78
41,661
+0.01(+0.04%)
Sep 08, 2009
23.02
23.04
22.52
22.77
47,138
+0.01(+0.04%)
Sep 04, 2009
22.43
22.90
21.93
22.76
46,991
+0.34(+1.53%)
Sep 03, 2009
22.39
22.43
21.83
22.42
32,882
+0.10(+0.43%)
Sep 02, 2009
22.09
22.50
22.09
22.32
39,935
+0.03(+0.14%)
Sep 01, 2009
22.98
23.58
22.02
22.29
55,845
-0.81(-3.49%)
Aug 31, 2009
23.18
23.30
22.90
23.10
56,592
-0.26(-1.09%)
Aug 28, 2009
24.47
24.47
23.02
23.35
37,947
-0.95(-3.91%)
Aug 27, 2009
24.14
24.63
23.65
24.30
24,944
+0.05(+0.20%)
Aug 26, 2009
24.51
25.05
23.64
24.26
68,543
-0.38(-1.52%)
Aug 25, 2009
24.94
25.24
24.47
24.63
47,284
-0.26(-1.03%)
Aug 24, 2009
25.52
25.92
24.38
24.89
78,803
-0.65(-2.54%)
Aug 21, 2009
24.33
25.73
23.98
25.53
183,323
+1.56(+6.50%)
Aug 20, 2009
23.50
24.13
23.38
23.98
96,381
+0.30(+1.25%)
Aug 19, 2009
22.55
23.85
22.32
23.68
79,050
+0.77(+3.35%)
Aug 18, 2009
22.13
23.18
22.13
22.91
84,905
+0.79(+3.58%)
Aug 17, 2009
21.82
22.26
21.21
22.12
95,068
-0.15(-0.68%)
Aug 14, 2009
22.86
23.12
21.95
22.27
58,118
-0.60(-2.62%)
Aug 13, 2009
22.78
23.18
22.35
22.87
137,165
+0.30(+1.31%)
Aug 12, 2009
22.27
22.94
22.27
22.58
106,363
+0.39(+1.77%)
Aug 11, 2009
22.46
23.02
21.83
22.19
36,004
-0.42(-1.84%)
Aug 10, 2009
22.78
22.93
22.37
22.60
25,845
-0.26(-1.15%)
Aug 07, 2009
22.75
23.26
22.65
22.86
46,646
+0.54(+2.43%)
Aug 06, 2009
22.88
22.94
22.30
22.32
37,405
-0.38(-1.69%)
Aug 05, 2009
23.58
23.58
22.30
22.70
51,889
-0.79(-3.37%)
Aug 04, 2009
23.01
23.98
23.01
23.50
46,864
+0.25(+1.07%)
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
.