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 (%)
Jun 30, 2008
25.97
26.39
25.96
26.20
116,069
+0.07(+0.28%)
Jun 27, 2008
26.12
26.41
25.65
26.13
191,637
-0.03(-0.12%)
Jun 26, 2008
26.34
26.87
25.89
26.16
144,750
-0.54(-2.04%)
Jun 25, 2008
26.33
27.14
26.31
26.70
135,507
+0.19(+0.72%)
Jun 24, 2008
26.96
27.52
26.51
26.51
111,916
-0.70(-2.58%)
Jun 23, 2008
27.33
27.43
26.37
27.21
119,863
-0.39(-1.42%)
Jun 20, 2008
28.31
28.66
27.44
27.60
197,401
-0.90(-3.17%)
Jun 19, 2008
28.74
29.11
28.32
28.51
114,819
-0.25(-0.86%)
Jun 18, 2008
28.97
29.07
28.35
28.75
134,332
-0.42(-1.42%)
Jun 17, 2008
29.85
29.96
29.15
29.17
55,619
-0.66(-2.22%)
Jun 16, 2008
30.00
30.00
28.91
29.83
77,055
-0.22(-0.74%)
Jun 13, 2008
29.06
30.06
29.06
30.06
63,931
+1.39(+4.85%)
Jun 12, 2008
28.94
29.55
28.55
28.67
50,535
+0.05(+0.17%)
Jun 11, 2008
29.35
29.35
28.41
28.62
55,618
-0.88(-2.98%)
Jun 10, 2008
29.22
29.81
28.75
29.50
100,610
+0.03(+0.11%)
Jun 09, 2008
29.24
30.03
28.87
29.47
84,806
+0.39(+1.35%)
Jun 06, 2008
30.70
30.70
28.91
29.07
87,788
-1.91(-6.16%)
Jun 05, 2008
29.94
30.98
29.77
30.98
110,535
+0.94(+3.14%)
Jun 04, 2008
29.25
30.18
29.05
30.04
87,941
+0.62(+2.09%)
Jun 03, 2008
29.79
30.12
29.02
29.43
88,260
-0.18(-0.62%)
Jun 02, 2008
29.51
30.07
28.62
29.61
158,532
-0.56(-1.85%)
May 30, 2008
30.90
30.90
29.76
30.17
147,047
-0.76(-2.45%)
May 29, 2008
30.00
31.07
30.00
30.93
86,060
+0.78(+2.60%)
May 28, 2008
29.57
30.46
29.39
30.15
139,963
+0.58(+1.95%)
May 27, 2008
29.11
29.58
28.95
29.57
156,294
+0.42(+1.45%)
May 26, 2008
29.43
29.57
28.34
29.15
150,767
+0.00(+0.00%)
May 23, 2008
29.43
29.57
28.34
29.15
150,767
-0.42(-1.43%)
May 22, 2008
29.29
29.57
28.60
29.57
182,536
+0.28(+0.95%)
May 21, 2008
29.28
29.69
28.00
29.29
251,905
+0.25(+0.85%)
May 20, 2008
27.61
29.94
27.61
29.04
538,425
+1.57(+5.70%)
May 19, 2008
26.92
31.57
26.92
27.48
576,298
+1.57(+6.08%)
May 16, 2008
26.32
26.54
25.39
25.90
172,298
-0.20(-0.77%)
May 15, 2008
26.32
26.32
25.69
26.10
116,173
-0.36(-1.36%)
May 14, 2008
26.44
26.76
26.29
26.46
164,059
+0.06(+0.24%)
May 13, 2008
26.36
26.61
25.83
26.40
106,981
+0.12(+0.46%)
May 12, 2008
25.55
26.48
25.36
26.28
136,326
+0.85(+3.33%)
May 09, 2008
24.49
25.53
24.38
25.43
70,002
+0.59(+2.38%)
May 08, 2008
24.80
25.00
24.49
24.84
57,869
+0.06(+0.26%)
May 07, 2008
24.80
25.49
24.50
24.77
98,908
+0.10(+0.42%)
May 06, 2008
23.86
24.84
23.74
24.67
93,717
+0.62(+2.56%)
May 05, 2008
24.46
24.72
23.54
24.06
87,051
-0.52(-2.11%)
May 02, 2008
25.57
25.57
24.53
24.57
57,114
-0.88(-3.45%)
May 01, 2008
24.52
25.55
24.52
25.45
79,580
+0.97(+3.95%)
Apr 30, 2008
24.53
25.39
24.47
24.49
69,776
+0.06(+0.26%)
Apr 29, 2008
24.93
25.30
24.30
24.42
45,803
-0.50(-1.99%)
Apr 28, 2008
24.37
25.27
24.30
24.92
106,884
+0.57(+2.33%)
Apr 25, 2008
24.43
24.69
23.98
24.35
133,087
+0.00(+0.00%)
Apr 24, 2008
23.62
24.39
23.16
24.35
67,257
+0.78(+3.32%)
Apr 23, 2008
23.75
23.97
23.43
23.57
43,225
-0.07(-0.30%)
Apr 22, 2008
24.18
24.18
23.16
23.64
76,811
-0.70(-2.89%)
Apr 21, 2008
24.02
24.54
23.85
24.34
59,656
+0.14(+0.59%)
Apr 18, 2008
23.89
24.45
23.53
24.20
75,958
+0.84(+3.59%)
Apr 17, 2008
24.23
24.23
23.35
23.36
152,548
-1.03(-4.23%)
Apr 16, 2008
23.76
24.46
23.70
24.39
81,460
+0.91(+3.88%)
Apr 15, 2008
23.66
23.66
23.10
23.48
61,721
+0.03(+0.14%)
Apr 14, 2008
22.90
23.68
22.86
23.45
91,190
+0.50(+2.19%)
Apr 11, 2008
24.03
24.08
22.86
22.94
85,471
-1.18(-4.90%)
Apr 10, 2008
23.93
24.87
23.78
24.13
110,794
+0.20(+0.84%)
Apr 09, 2008
24.72
24.77
23.83
23.93
77,401
-0.71(-2.89%)
Apr 08, 2008
24.23
24.81
24.23
24.64
146,486
+0.29(+1.18%)
Apr 07, 2008
25.02
25.23
24.35
24.35
241,589
-0.40(-1.61%)
Apr 04, 2008
25.10
25.16
24.66
24.75
182,062
-0.23(-0.93%)
Apr 03, 2008
25.20
25.51
24.71
24.98
156,144
-0.50(-1.94%)
Apr 02, 2008
25.13
25.52
24.61
25.48
143,867
+0.46(+1.85%)
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
.