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 31, 2014
22.81
23.10
21.85
22.56
216,674
+0.30(+1.36%)
Oct 30, 2014
22.11
22.32
22.01
22.25
143,277
+0.06(+0.28%)
Oct 29, 2014
22.19
22.34
22.09
22.19
141,152
-0.04(-0.16%)
Oct 28, 2014
21.77
22.25
21.71
22.23
247,611
+0.50(+2.29%)
Oct 27, 2014
21.89
22.00
22.00
21.73
87,765
-0.27(-1.21%)
Oct 24, 2014
22.02
22.15
21.81
22.00
117,690
-0.08(-0.36%)
Oct 23, 2014
21.99
22.25
21.75
22.08
163,862
+0.27(+1.22%)
Oct 22, 2014
22.38
22.44
21.69
21.81
192,368
-0.58(-2.58%)
Oct 21, 2014
22.31
22.49
22.01
22.39
107,811
+0.28(+1.29%)
Oct 20, 2014
21.80
22.11
21.35
22.10
195,356
+0.17(+0.77%)
Oct 17, 2014
22.19
22.24
21.65
21.93
180,688
+0.08(+0.37%)
Oct 16, 2014
21.20
22.01
21.20
21.85
171,870
+0.37(+1.74%)
Oct 15, 2014
20.59
21.53
20.57
21.48
208,004
+0.59(+2.81%)
Oct 14, 2014
20.83
21.39
20.40
20.89
217,740
+0.33(+1.60%)
Oct 13, 2014
20.05
21.03
20.03
20.56
174,551
+0.47(+2.35%)
Oct 10, 2014
20.07
20.48
19.69
20.09
218,890
-0.12(-0.57%)
Oct 09, 2014
21.27
21.27
20.13
20.21
208,432
-1.07(-5.02%)
Oct 08, 2014
20.50
21.45
20.07
21.28
214,040
+0.77(+3.78%)
Oct 07, 2014
20.93
20.93
20.45
20.50
149,064
-0.54(-2.57%)
Oct 06, 2014
21.58
21.68
20.72
21.04
197,546
-0.42(-1.98%)
Oct 03, 2014
21.94
21.99
21.46
21.47
129,138
-0.19(-0.90%)
Oct 02, 2014
21.09
22.05
20.96
21.66
165,282
+0.65(+3.12%)
Oct 01, 2014
21.54
21.64
20.80
21.01
238,242
-0.58(-2.70%)
Sep 30, 2014
22.71
22.82
21.54
21.59
248,371
-1.20(-5.28%)
Sep 29, 2014
22.28
22.89
22.23
22.79
100,147
+0.25(+1.10%)
Sep 26, 2014
22.83
23.00
22.23
22.55
211,206
-0.27(-1.16%)
Sep 25, 2014
23.34
23.48
22.78
22.81
126,094
-0.64(-2.72%)
Sep 24, 2014
23.02
23.51
22.88
23.45
76,260
+0.48(+2.08%)
Sep 23, 2014
23.55
23.61
22.79
22.97
133,341
-0.74(-3.13%)
Sep 22, 2014
23.55
24.10
23.32
23.71
186,146
+0.03(+0.11%)
Sep 19, 2014
23.74
24.09
23.64
23.69
184,818
+0.05(+0.22%)
Sep 18, 2014
23.49
23.73
23.06
23.63
81,181
+0.31(+1.33%)
Sep 17, 2014
22.98
23.50
22.88
23.32
106,630
+0.27(+1.19%)
Sep 16, 2014
22.94
23.27
22.66
23.05
91,662
+0.01(+0.04%)
Sep 15, 2014
23.30
23.36
22.85
23.04
155,736
-0.26(-1.10%)
Sep 12, 2014
23.62
23.62
22.84
23.30
131,022
-0.29(-1.24%)
Sep 11, 2014
23.71
24.07
23.47
23.59
88,232
-0.28(-1.19%)
Sep 10, 2014
23.76
23.94
23.49
23.87
70,045
+0.12(+0.52%)
Sep 09, 2014
24.06
24.21
23.59
23.75
108,332
-0.36(-1.50%)
Sep 08, 2014
24.20
24.40
23.94
24.11
80,582
-0.05(-0.22%)
Sep 05, 2014
23.67
24.24
23.67
24.17
140,692
+0.40(+1.68%)
Sep 04, 2014
23.68
23.96
23.63
23.77
71,949
+0.10(+0.41%)
Sep 03, 2014
23.94
23.97
23.54
23.67
86,109
-0.12(-0.48%)
Sep 02, 2014
23.74
24.07
23.45
23.78
118,406
+0.19(+0.83%)
Aug 29, 2014
23.69
23.59
23.59
23.59
85,099
-0.07(-0.30%)
Aug 28, 2014
23.78
23.80
23.41
23.66
72,945
-0.15(-0.63%)
Aug 27, 2014
23.91
24.18
23.75
23.81
103,562
-0.06(-0.26%)
Aug 26, 2014
23.92
24.16
23.66
23.87
116,514
-0.03(-0.11%)
Aug 25, 2014
23.74
23.95
23.18
23.90
131,575
+0.41(+1.73%)
Aug 22, 2014
23.90
24.32
23.45
23.49
134,342
-0.42(-1.74%)
Aug 21, 2014
25.41
25.41
23.71
23.91
280,313
-1.66(-6.51%)
Aug 20, 2014
25.70
25.92
24.33
25.57
257,452
-0.97(-3.67%)
Aug 19, 2014
26.78
26.78
26.44
26.55
132,529
-0.14(-0.53%)
Aug 18, 2014
26.68
27.20
26.38
26.69
104,890
+0.39(+1.48%)
Aug 15, 2014
26.40
26.40
25.70
26.30
128,486
+0.20(+0.78%)
Aug 14, 2014
26.02
26.24
25.90
26.09
50,831
+0.15(+0.56%)
Aug 13, 2014
25.96
26.03
25.96
25.95
99,923
+0.15(+0.60%)
Aug 12, 2014
25.96
26.13
25.50
25.79
79,454
-0.35(-1.35%)
Aug 11, 2014
25.98
26.36
25.83
26.15
52,353
+0.35(+1.34%)
Aug 08, 2014
25.24
25.91
25.21
25.80
53,821
+0.54(+2.14%)
Aug 07, 2014
25.37
25.88
24.95
25.26
59,947
-0.03(-0.10%)
Aug 06, 2014
25.00
25.55
25.00
25.29
106,902
+0.06(+0.25%)
Aug 05, 2014
24.94
25.46
24.68
25.23
63,583
+0.24(+0.96%)
Aug 04, 2014
24.78
25.01
24.23
24.99
101,114
+0.40(+1.62%)
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
.