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 (%)
Dec 31, 2008
19.37
19.94
19.05
19.26
202,318
-0.06(-0.33%)
Dec 30, 2008
18.80
19.56
18.25
19.32
114,973
+0.72(+3.87%)
Dec 29, 2008
18.90
18.90
18.24
18.60
83,338
-0.39(-2.06%)
Dec 26, 2008
18.92
19.28
18.64
19.00
28,676
+0.23(+1.23%)
Dec 24, 2008
18.40
18.97
18.40
18.76
25,298
+0.00(+0.00%)
Dec 23, 2008
19.19
19.48
18.51
18.76
67,163
-0.25(-1.30%)
Dec 22, 2008
19.41
19.65
18.31
19.01
107,897
-0.45(-2.30%)
Dec 19, 2008
20.24
20.69
19.32
19.46
166,562
-0.36(-1.81%)
Dec 18, 2008
20.71
20.73
19.42
19.82
121,404
-0.90(-4.32%)
Dec 17, 2008
20.38
21.25
20.08
20.71
194,402
+0.03(+0.15%)
Dec 16, 2008
19.41
20.72
18.89
20.68
133,037
+1.64(+8.60%)
Dec 15, 2008
19.56
19.72
18.86
19.04
127,426
-0.29(-1.49%)
Dec 12, 2008
18.50
19.68
18.47
19.33
144,952
+0.38(+1.98%)
Dec 11, 2008
19.78
20.06
18.73
18.96
122,740
-1.14(-5.69%)
Dec 10, 2008
20.12
20.67
19.56
20.10
101,860
+0.21(+1.04%)
Dec 09, 2008
19.64
20.46
19.19
19.89
350,548
+0.09(+0.44%)
Dec 08, 2008
20.00
20.55
18.64
19.80
297,456
+0.22(+1.10%)
Dec 05, 2008
18.06
19.68
17.58
19.59
232,201
+1.13(+6.15%)
Dec 04, 2008
19.32
19.96
18.04
18.45
184,528
-1.04(-5.33%)
Dec 03, 2008
18.66
19.58
17.89
19.49
229,171
+1.02(+5.54%)
Dec 02, 2008
18.78
19.15
17.37
18.47
345,226
+0.07(+0.39%)
Dec 01, 2008
19.98
20.06
18.15
18.40
259,115
-2.02(-9.90%)
Nov 28, 2008
18.45
20.46
18.45
20.42
91,363
+1.05(+5.40%)
Nov 26, 2008
17.69
19.56
17.35
19.37
156,217
+1.17(+6.41%)
Nov 25, 2008
18.46
18.46
16.96
18.21
299,058
-0.12(-0.65%)
Nov 24, 2008
19.01
19.01
17.49
18.33
337,267
-0.41(-2.18%)
Nov 21, 2008
18.70
19.06
17.01
18.73
341,484
-0.06(-0.34%)
Nov 20, 2008
20.86
21.11
18.74
18.80
303,067
-2.01(-9.68%)
Nov 19, 2008
22.75
23.10
20.81
20.81
170,356
-1.93(-8.50%)
Nov 18, 2008
23.49
24.20
21.82
22.74
201,573
-0.61(-2.60%)
Nov 17, 2008
23.66
23.94
22.77
23.35
186,635
-0.29(-1.22%)
Nov 14, 2008
25.27
25.61
23.40
23.64
165,895
-1.86(-7.30%)
Nov 13, 2008
23.83
25.77
22.13
25.50
199,904
+1.81(+7.62%)
Nov 12, 2008
24.53
25.20
23.62
23.70
155,983
-1.09(-4.39%)
Nov 11, 2008
24.39
25.92
24.36
24.78
158,871
+0.22(+0.91%)
Nov 10, 2008
25.53
25.65
24.38
24.56
149,103
-0.38(-1.51%)
Nov 07, 2008
24.31
25.71
24.02
24.93
177,456
+0.84(+3.48%)
Nov 06, 2008
24.91
25.09
24.00
24.10
171,968
-0.98(-3.92%)
Nov 05, 2008
26.04
26.28
24.86
25.08
154,132
-1.13(-4.30%)
Nov 04, 2008
25.38
26.52
24.69
26.21
123,770
+1.25(+5.00%)
Nov 03, 2008
25.21
26.56
24.49
24.96
118,374
-0.77(-2.98%)
Oct 31, 2008
23.56
26.21
23.30
25.73
129,663
+2.00(+8.42%)
Oct 30, 2008
23.04
23.78
22.62
23.73
123,919
+1.37(+6.15%)
Oct 29, 2008
23.25
23.48
21.93
22.35
211,879
-0.67(-2.92%)
Oct 28, 2008
21.13
23.30
20.61
23.02
131,271
+2.10(+10.05%)
Oct 27, 2008
21.64
22.56
20.81
20.92
139,742
-1.10(-5.01%)
Oct 24, 2008
22.93
23.87
22.03
22.03
263,670
-2.09(-8.68%)
Oct 23, 2008
24.20
25.42
22.79
24.12
119,582
+0.13(+0.53%)
Oct 22, 2008
25.39
25.68
23.58
23.99
113,471
-2.31(-8.78%)
Oct 21, 2008
26.59
27.32
26.00
26.30
130,120
-0.61(-2.26%)
Oct 20, 2008
25.57
27.15
25.33
26.91
129,668
+1.64(+6.48%)
Oct 17, 2008
25.09
27.01
24.16
25.27
182,288
-0.58(-2.23%)
Oct 16, 2008
23.23
25.94
22.79
25.85
205,735
+2.89(+12.60%)
Oct 15, 2008
25.37
25.37
22.68
22.95
232,191
-1.43(-5.87%)
Oct 14, 2008
25.41
25.68
23.77
24.38
163,458
-1.04(-4.09%)
Oct 13, 2008
26.25
26.93
24.90
25.42
204,890
+0.02(+0.06%)
Oct 10, 2008
22.07
26.36
21.19
25.41
236,528
+2.38(+10.34%)
Oct 09, 2008
25.64
26.22
22.91
23.02
160,645
-2.13(-8.45%)
Oct 08, 2008
23.87
25.57
22.88
25.15
259,643
+0.73(+2.98%)
Oct 07, 2008
26.89
27.28
24.27
24.42
182,424
-1.88(-7.14%)
Oct 06, 2008
26.75
27.04
24.91
26.30
188,318
-0.86(-3.15%)
Oct 03, 2008
29.34
29.49
27.14
27.16
137,977
-1.61(-5.61%)
Oct 02, 2008
30.10
30.10
28.43
28.77
137,663
-1.43(-4.74%)
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
.