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 (%)
Apr 30, 2007
24.42
24.42
23.00
23.09
130,851
-1.24(-5.09%)
Apr 27, 2007
23.93
24.38
23.90
24.33
91,240
+0.43(+1.81%)
Apr 26, 2007
23.66
23.90
23.18
23.90
57,465
+0.16(+0.67%)
Apr 25, 2007
23.37
23.87
23.15
23.74
37,363
+0.51(+2.20%)
Apr 24, 2007
24.06
24.06
23.06
23.22
49,321
-0.85(-3.52%)
Apr 23, 2007
23.60
24.17
23.60
24.07
59,012
+0.34(+1.45%)
Apr 20, 2007
23.87
23.97
23.20
23.73
62,662
+0.22(+0.92%)
Apr 19, 2007
23.58
23.71
23.05
23.51
62,597
-0.07(-0.31%)
Apr 18, 2007
23.50
23.78
23.35
23.58
64,758
-0.06(-0.27%)
Apr 17, 2007
23.81
23.81
23.16
23.65
47,752
-0.10(-0.40%)
Apr 16, 2007
23.41
23.74
22.95
23.74
64,643
+0.39(+1.68%)
Apr 13, 2007
22.38
23.35
22.38
23.35
62,351
+0.88(+3.91%)
Apr 12, 2007
22.31
22.50
22.24
22.47
44,435
+0.07(+0.32%)
Apr 11, 2007
22.86
22.86
22.29
22.40
82,489
-0.41(-1.79%)
Apr 10, 2007
22.34
22.98
22.33
22.81
32,170
+0.42(+1.89%)
Apr 09, 2007
22.31
22.46
22.23
22.39
51,228
-0.02(-0.07%)
Apr 05, 2007
22.22
22.54
22.16
22.40
31,846
+0.14(+0.61%)
Apr 04, 2007
22.22
22.28
21.90
22.27
175,390
+0.05(+0.22%)
Apr 03, 2007
22.48
22.54
22.15
22.22
100,878
-0.22(-1.00%)
Apr 02, 2007
22.46
22.46
22.03
22.44
101,855
+0.02(+0.11%)
Mar 30, 2007
22.96
23.30
22.27
22.42
129,690
+0.01(+0.04%)
Mar 29, 2007
22.26
22.54
22.19
22.41
99,440
+0.40(+1.82%)
Mar 28, 2007
22.43
22.69
21.93
22.01
89,257
-0.62(-2.75%)
Mar 27, 2007
24.03
24.03
22.59
22.63
223,073
-1.42(-5.91%)
Mar 26, 2007
23.66
24.18
23.66
24.06
68,247
+0.42(+1.79%)
Mar 23, 2007
23.38
23.73
23.38
23.63
72,326
+0.20(+0.85%)
Mar 22, 2007
23.25
23.46
23.18
23.43
97,716
+0.30(+1.31%)
Mar 21, 2007
21.84
23.15
21.79
23.13
95,371
+1.27(+5.81%)
Mar 20, 2007
21.51
21.87
21.50
21.86
133,003
+0.38(+1.75%)
Mar 19, 2007
21.48
21.72
21.32
21.48
96,966
+0.15(+0.71%)
Mar 16, 2007
21.47
21.70
21.04
21.33
212,234
-0.16(-0.74%)
Mar 15, 2007
21.28
21.61
21.21
21.49
119,519
+0.24(+1.13%)
Mar 14, 2007
21.33
21.69
20.94
21.25
133,978
-0.15(-0.71%)
Mar 13, 2007
22.29
22.38
21.39
21.40
166,720
-0.89(-3.98%)
Mar 12, 2007
22.12
22.97
21.70
22.29
219,062
-0.19(-0.85%)
Mar 09, 2007
22.58
22.84
22.11
22.48
117,820
+0.18(+0.79%)
Mar 08, 2007
22.54
22.85
22.19
22.31
63,882
-0.30(-1.34%)
Mar 07, 2007
22.58
22.89
22.54
22.61
85,163
+0.00(+0.00%)
Mar 06, 2007
22.90
23.12
22.61
22.61
100,230
-0.19(-0.84%)
Mar 05, 2007
22.54
23.58
22.38
22.80
73,617
+0.09(+0.39%)
Mar 02, 2007
23.18
23.27
22.56
22.71
79,892
-0.61(-2.60%)
Mar 01, 2007
22.49
23.72
22.39
23.32
47,182
+0.22(+0.93%)
Feb 28, 2007
23.24
23.58
22.39
23.10
79,815
-0.27(-1.16%)
Feb 27, 2007
24.06
24.17
22.75
23.38
115,584
-1.09(-4.44%)
Feb 26, 2007
24.35
24.65
24.18
24.46
49,586
+0.12(+0.49%)
Feb 23, 2007
24.45
24.45
24.14
24.34
25,867
-0.11(-0.46%)
Feb 22, 2007
24.41
24.53
24.17
24.45
34,295
+0.05(+0.20%)
Feb 21, 2007
24.48
24.48
24.14
24.41
31,160
-0.13(-0.52%)
Feb 20, 2007
24.06
24.53
23.98
24.53
28,998
+0.32(+1.32%)
Feb 16, 2007
24.02
24.22
23.74
24.22
56,941
+0.20(+0.83%)
Feb 15, 2007
24.06
24.06
23.51
24.02
54,738
+0.03(+0.13%)
Feb 14, 2007
23.74
24.06
23.23
23.98
132,463
+0.19(+0.81%)
Feb 13, 2007
23.44
23.87
23.15
23.79
93,227
+0.38(+1.60%)
Feb 12, 2007
22.72
23.49
22.62
23.42
64,244
+0.57(+2.48%)
Feb 09, 2007
23.30
23.30
22.67
22.85
80,484
-0.42(-1.82%)
Feb 08, 2007
22.86
23.34
22.58
23.27
45,014
+0.29(+1.25%)
Feb 07, 2007
22.83
23.06
22.61
22.98
28,113
+0.11(+0.49%)
Feb 06, 2007
22.74
23.10
22.54
22.87
42,548
+0.21(+0.92%)
Feb 05, 2007
22.72
22.77
22.43
22.66
62,659
-0.05(-0.21%)
Feb 02, 2007
22.90
23.19
22.63
22.71
66,376
-0.18(-0.80%)
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
.