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 (%)
Sep 30, 2008
29.53
31.56
28.83
31.45
158,173
+2.03(+6.90%)
Sep 29, 2008
31.59
33.05
28.83
29.42
156,684
-2.82(-8.75%)
Sep 26, 2008
31.15
32.77
31.02
32.24
137,225
-0.11(-0.35%)
Sep 25, 2008
32.88
34.15
32.24
32.35
185,397
-0.34(-1.03%)
Sep 24, 2008
35.58
36.75
32.69
32.69
177,942
-2.89(-8.11%)
Sep 23, 2008
35.88
37.50
35.26
35.57
132,899
-0.34(-0.96%)
Sep 22, 2008
36.83
38.22
35.16
35.92
108,938
-0.96(-2.60%)
Sep 19, 2008
36.24
38.11
35.54
36.87
358,979
+1.77(+5.05%)
Sep 18, 2008
33.80
35.28
32.45
35.10
215,745
+1.93(+5.83%)
Sep 17, 2008
34.32
34.54
31.98
33.17
131,125
-1.30(-3.78%)
Sep 16, 2008
34.02
34.88
33.77
34.47
175,239
+0.10(+0.28%)
Sep 15, 2008
32.60
34.51
32.60
34.37
146,287
+0.57(+1.68%)
Sep 12, 2008
33.45
34.71
33.45
33.81
132,405
+0.10(+0.28%)
Sep 11, 2008
32.37
33.71
31.97
33.71
133,765
+0.97(+2.95%)
Sep 10, 2008
32.69
33.11
32.04
32.74
152,206
+0.62(+1.94%)
Sep 09, 2008
34.12
34.16
32.11
32.12
145,070
-1.89(-5.55%)
Sep 08, 2008
34.32
35.11
33.74
34.01
138,409
+0.30(+0.88%)
Sep 05, 2008
33.77
34.13
33.36
33.71
151,454
-0.14(-0.40%)
Sep 04, 2008
34.16
34.62
33.57
33.85
186,016
-0.58(-1.69%)
Sep 03, 2008
35.16
35.47
34.11
34.43
285,254
-0.74(-2.09%)
Sep 02, 2008
36.29
37.23
34.93
35.16
162,167
-0.97(-2.68%)
Aug 29, 2008
35.82
36.97
35.82
36.13
117,427
+0.22(+0.62%)
Aug 28, 2008
35.36
35.92
34.93
35.91
179,992
+0.40(+1.13%)
Aug 27, 2008
33.61
35.64
33.21
35.51
184,662
+1.97(+5.86%)
Aug 26, 2008
33.56
34.14
33.24
33.54
135,079
+0.03(+0.10%)
Aug 25, 2008
33.34
34.16
33.13
33.51
105,693
+0.12(+0.36%)
Aug 22, 2008
33.54
33.95
33.07
33.39
214,858
+0.39(+1.19%)
Aug 21, 2008
33.15
33.69
32.93
33.00
212,536
-0.16(-0.48%)
Aug 20, 2008
32.61
34.62
32.49
33.16
147,477
+0.67(+2.07%)
Aug 19, 2008
33.57
34.84
31.97
32.49
164,065
-0.47(-1.43%)
Aug 18, 2008
33.53
33.78
32.54
32.96
159,690
-0.34(-1.03%)
Aug 15, 2008
34.36
34.36
32.85
33.30
121,521
-0.74(-2.18%)
Aug 14, 2008
32.85
34.21
32.53
34.05
66,167
+0.95(+2.87%)
Aug 13, 2008
32.80
33.45
32.29
33.09
89,322
+0.22(+0.66%)
Aug 12, 2008
33.13
33.17
32.24
32.88
88,493
-0.37(-1.11%)
Aug 11, 2008
32.10
34.24
31.89
33.25
131,867
+1.15(+3.59%)
Aug 08, 2008
30.45
32.22
30.24
32.10
76,579
+1.53(+4.99%)
Aug 07, 2008
30.64
31.17
30.40
30.57
63,752
-0.41(-1.32%)
Aug 06, 2008
30.05
31.17
29.31
30.98
65,709
+0.71(+2.35%)
Aug 05, 2008
29.23
30.35
28.98
30.27
59,583
+1.57(+5.46%)
Aug 04, 2008
29.92
29.92
28.50
28.70
80,690
-1.30(-4.34%)
Aug 01, 2008
30.56
30.56
29.32
30.00
95,757
-0.41(-1.34%)
Jul 31, 2008
30.32
30.86
30.05
30.41
128,984
-0.51(-1.65%)
Jul 30, 2008
30.27
30.92
29.77
30.92
165,691
+1.05(+3.50%)
Jul 29, 2008
29.87
30.34
29.10
29.87
67,153
+1.11(+3.86%)
Jul 28, 2008
29.78
29.85
28.74
28.76
69,185
-1.20(-4.00%)
Jul 25, 2008
30.02
30.72
29.67
29.96
64,752
+0.38(+1.30%)
Jul 24, 2008
29.91
30.27
29.03
29.58
60,220
-0.14(-0.46%)
Jul 23, 2008
30.07
30.21
29.51
29.71
119,698
-0.36(-1.20%)
Jul 22, 2008
28.11
30.07
27.92
30.07
109,943
+1.71(+6.03%)
Jul 21, 2008
27.81
28.43
27.46
28.36
79,598
+0.68(+2.45%)
Jul 18, 2008
28.42
28.43
27.64
27.68
100,169
-0.75(-2.64%)
Jul 17, 2008
28.36
28.51
27.37
28.43
71,917
+0.31(+1.11%)
Jul 16, 2008
26.96
28.37
26.64
28.12
158,732
+1.38(+5.17%)
Jul 15, 2008
26.34
27.60
26.05
26.74
159,715
+0.16(+0.60%)
Jul 14, 2008
27.08
27.17
26.37
26.58
55,022
-0.32(-1.19%)
Jul 11, 2008
26.03
26.94
25.65
26.90
145,197
+0.58(+2.22%)
Jul 10, 2008
24.68
26.32
24.68
26.32
103,613
+1.58(+6.40%)
Jul 09, 2008
26.39
26.41
24.73
24.73
135,896
-1.99(-7.45%)
Jul 08, 2008
25.41
26.73
25.25
26.72
109,398
+1.41(+5.56%)
Jul 07, 2008
25.90
26.29
24.85
25.32
64,597
-0.34(-1.31%)
Jul 04, 2008
25.90
26.33
25.52
25.65
54,125
+0.00(+0.00%)
Jul 03, 2008
25.90
26.33
25.52
25.65
54,125
-0.18(-0.71%)
Jul 02, 2008
26.80
26.89
25.65
25.84
117,944
-1.03(-3.84%)
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
.