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 (%)
Feb 28, 2003
7.245
7.556
7.245
7.360
6,756
+0.04(+0.60%)
Feb 27, 2003
7.472
7.592
7.257
7.317
12,012
-0.14(-1.82%)
Feb 26, 2003
7.496
7.552
7.432
7.452
10,886
-0.04(-0.48%)
Feb 25, 2003
7.297
7.500
7.097
7.488
19,144
-0.01(-0.16%)
Feb 24, 2003
7.492
7.512
7.297
7.500
45,171
-0.02(-0.32%)
Feb 21, 2003
7.572
7.572
7.440
7.524
43,419
+0.01(+0.16%)
Feb 20, 2003
7.197
7.572
7.197
7.512
36,912
-0.01(-0.16%)
Feb 19, 2003
7.285
7.592
7.281
7.524
40,541
+0.17(+2.34%)
Feb 18, 2003
7.392
7.392
7.093
7.352
14,890
-0.04(-0.49%)
Feb 14, 2003
7.245
7.392
7.197
7.388
20,020
+0.15(+2.04%)
Feb 13, 2003
7.017
7.241
6.793
7.241
54,931
+0.34(+4.98%)
Feb 12, 2003
6.633
6.945
6.577
6.897
20,395
+0.30(+4.61%)
Feb 11, 2003
6.385
6.633
6.298
6.593
50,551
+0.27(+4.30%)
Feb 10, 2003
6.278
6.373
6.278
6.322
5,380
+0.02(+0.32%)
Feb 07, 2003
6.413
6.473
6.198
6.302
17,768
-0.13(-1.99%)
Feb 06, 2003
6.393
6.465
6.361
6.429
4,504
+0.04(+0.56%)
Feb 05, 2003
6.294
6.393
6.278
6.393
7,007
+0.11(+1.72%)
Feb 04, 2003
6.290
6.290
6.274
6.286
5,130
+0.02(+0.32%)
Feb 03, 2003
6.298
6.314
6.262
6.266
18,268
-0.05(-0.83%)
Jan 31, 2003
6.318
6.393
6.314
6.318
4,379
-0.02(-0.25%)
Jan 30, 2003
6.274
6.393
6.274
6.334
12,262
+0.06(+0.96%)
Jan 29, 2003
6.369
6.373
6.222
6.274
19,019
-0.02(-0.32%)
Jan 28, 2003
6.353
6.409
6.294
6.294
18,518
-0.10(-1.50%)
Jan 27, 2003
6.493
6.493
6.373
6.389
9,759
-0.10(-1.48%)
Jan 24, 2003
6.457
6.485
6.433
6.485
9,259
+0.03(+0.50%)
Jan 23, 2003
6.393
6.461
6.393
6.453
6,506
+0.07(+1.06%)
Jan 22, 2003
6.298
6.385
6.266
6.385
19,269
+0.03(+0.44%)
Jan 21, 2003
6.569
6.569
6.322
6.357
23,899
+0.04(+0.70%)
Jan 17, 2003
6.573
6.657
6.286
6.314
35,536
-0.28(-4.24%)
Jan 16, 2003
6.873
6.893
6.593
6.593
23,649
-6.99(-51.47%)
Jan 14, 2003
13.76
13.79
13.55
13.59
10,635
-0.09(-0.64%)
Jan 13, 2003
13.53
13.77
13.53
13.67
15,891
+0.09(+0.65%)
Jan 10, 2003
13.68
13.70
13.51
13.59
10,135
-0.04(-0.29%)
Jan 09, 2003
13.59
13.63
13.55
13.63
19,019
+0.04(+0.29%)
Jan 08, 2003
13.53
13.74
13.53
13.59
15,515
+0.00(+0.00%)
Jan 07, 2003
13.77
13.80
13.53
13.59
22,022
-0.11(-0.82%)
Jan 06, 2003
14.21
14.21
13.69
13.70
12,137
+0.01(+0.09%)
Jan 03, 2003
14.03
14.09
13.69
13.69
19,519
-0.10(-0.70%)
Jan 02, 2003
13.83
13.97
13.69
13.78
10,135
+0.02(+0.12%)
Dec 31, 2002
14.11
14.17
13.69
13.77
10,510
+0.05(+0.37%)
Dec 30, 2002
13.91
13.91
13.71
13.71
9,259
-0.14(-1.01%)
Dec 27, 2002
13.99
13.99
13.85
13.85
6,756
-0.08(-0.57%)
Dec 26, 2002
13.98
14.06
13.79
13.93
6,882
+0.07(+0.49%)
Dec 24, 2002
13.62
14.06
13.53
13.87
15,140
-0.10(-0.69%)
Dec 23, 2002
14.02
14.27
13.94
13.96
14,514
-0.10(-0.68%)
Dec 20, 2002
14.02
14.27
14.02
14.06
11,261
-0.14(-0.99%)
Dec 19, 2002
14.22
14.22
14.20
14.20
375
-0.01(-0.08%)
Dec 18, 2002
14.11
14.21
14.07
14.21
14,139
+0.08(+0.56%)
Dec 17, 2002
14.31
14.51
13.95
14.13
12,262
-0.25(-1.77%)
Dec 16, 2002
14.27
14.70
14.19
14.39
22,272
+0.29(+2.07%)
Dec 13, 2002
13.69
14.09
13.65
14.09
10,886
+0.44(+3.19%)
Dec 12, 2002
13.33
13.71
13.14
13.66
7,883
+0.27(+2.03%)
Dec 11, 2002
13.26
13.47
13.26
13.39
6,631
+0.13(+0.96%)
Dec 10, 2002
13.35
13.47
13.26
13.26
3,128
-0.13(-0.99%)
Dec 09, 2002
13.22
13.49
13.22
13.39
5,505
+0.07(+0.51%)
Dec 06, 2002
13.19
13.37
13.09
13.32
9,009
+0.06(+0.42%)
Dec 05, 2002
13.19
13.39
13.09
13.27
10,761
+0.18(+1.34%)
Dec 04, 2002
13.18
13.19
13.09
13.09
8,258
-0.08(-0.57%)
Dec 03, 2002
13.19
13.19
13.15
13.17
14,639
+0.04(+0.30%)
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
.