Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 11.79 11.88 11.75 11.87 13,700 +0.10(+0.85%)
Apr 29, 2002 11.88 12.15 11.78 11.78 2,100 +0.03(+0.21%)
Apr 26, 2002 11.90 11.90 11.75 11.75 300 -0.15(-1.25%)
Apr 25, 2002 11.75 11.90 11.75 11.90 300 +0.15(+1.26%)
Apr 24, 2002 12.00 12.00 11.68 11.75 14,800 -0.25(-2.08%)
Apr 23, 2002 11.62 12.00 11.62 12.00 3,000 +0.30(+2.56%)
Apr 22, 2002 11.62 11.70 11.50 11.70 13,200 +0.07(+0.65%)
Apr 19, 2002 11.62 11.62 11.50 11.62 10,200 +0.05(+0.43%)
Apr 18, 2002 11.57 11.62 11.57 11.57 1,700 +0.07(+0.65%)
Apr 17, 2002 11.45 11.57 11.45 11.50 18,800 +0.24(+2.18%)
Apr 16, 2002 11.40 11.40 11.26 11.26 400 -0.08(-0.73%)
Apr 15, 2002 11.20 11.47 11.20 11.34 3,300 -0.04(-0.33%)
Apr 12, 2002 11.11 11.38 11.11 11.38 2,800 -0.03(-0.22%)
Apr 11, 2002 11.07 11.40 11.07 11.40 6,300 +0.35(+3.17%)
Apr 10, 2002 11.50 11.50 11.05 11.05 4,000 -0.45(-3.91%)
Apr 09, 2002 11.62 11.62 11.50 11.50 2,000 -0.12(-1.07%)
Apr 08, 2002 11.63 11.65 11.62 11.62 8,700 -0.00(-0.00%)
Apr 05, 2002 11.58 11.62 11.58 11.62 5,800 -0.30(-2.49%)
Apr 04, 2002 12.00 12.18 11.62 11.92 4,300 -0.03(-0.22%)
Apr 03, 2002 11.78 11.95 11.78 11.95 3,100 +0.10(+0.83%)
Apr 02, 2002 11.75 11.85 11.75 11.85 700 +0.09(+0.79%)
Apr 01, 2002 11.93 11.93 11.75 11.76 7,400 -0.04(-0.32%)
Mar 29, 2002 11.75 11.97 11.72 11.79 18,900 +0.00(+0.00%)
Mar 28, 2002 11.75 11.97 11.72 11.79 17,700 -0.03(-0.25%)
Mar 27, 2002 11.78 11.84 11.71 11.82 13,400 +0.07(+0.64%)
Mar 26, 2002 11.75 11.88 11.75 11.75 5,400 +0.02(+0.13%)
Mar 25, 2002 11.65 12.00 11.50 11.73 10,600 +0.04(+0.30%)
Mar 22, 2002 11.78 11.97 11.62 11.70 1,900 -0.15(-1.27%)
Mar 21, 2002 11.85 11.85 11.85 11.85 7,700 +0.00(+0.00%)
Mar 20, 2002 11.90 12.00 11.78 11.85 14,400 -0.15(-1.25%)
Mar 19, 2002 12.00 12.00 12.00 12.00 200 +0.00(+0.00%)
Mar 18, 2002 11.88 12.05 11.87 12.00 5,300 +0.00(+0.00%)
Mar 15, 2002 11.78 12.00 11.78 12.00 8,300 +0.19(+1.57%)
Mar 14, 2002 11.84 11.99 11.81 11.81 5,300 -0.06(-0.51%)
Mar 13, 2002 11.78 11.88 11.78 11.88 6,800 +0.00(+0.00%)
Mar 12, 2002 11.72 11.88 11.72 11.88 44,500 +0.12(+1.06%)
Mar 11, 2002 11.51 11.85 11.51 11.75 500 -0.10(-0.80%)
Mar 08, 2002 11.70 11.85 11.70 11.85 4,300 +0.12(+1.02%)
Mar 07, 2002 11.70 11.75 11.70 11.72 3,800 +0.03(+0.21%)
Mar 06, 2002 11.62 11.70 11.62 11.70 9,500 +0.07(+0.65%)
Mar 05, 2002 11.62 11.75 11.62 11.62 8,200 +0.03(+0.22%)
Mar 04, 2002 11.25 11.60 11.25 11.60 2,800 +0.30(+2.68%)
Mar 01, 2002 10.78 11.30 10.78 11.30 4,100 +0.27(+2.47%)
Feb 28, 2002 10.88 11.03 9.875 11.03 5,400 +0.47(+4.50%)
Feb 27, 2002 10.50 11.05 10.50 10.55 1,500 -0.42(-3.87%)
Feb 26, 2002 10.97 10.97 10.97 10.97 100 -0.04(-0.41%)
Feb 25, 2002 10.50 11.02 9.975 11.02 3,200 +0.72(+6.99%)
Feb 22, 2002 8.750 10.50 8.745 10.30 21,300 +0.52(+5.32%)
Feb 21, 2002 10.15 10.15 9.605 9.780 90,800 -0.50(-4.86%)
Feb 20, 2002 11.00 11.06 10.25 10.28 21,500 -0.72(-6.55%)
Feb 19, 2002 11.03 11.20 11.00 11.00 11,800 -0.07(-0.68%)
Feb 18, 2002 11.30 11.30 11.07 11.07 3,200 +0.00(+0.00%)
Feb 15, 2002 11.30 11.30 11.07 11.07 3,200 -0.43(-3.70%)
Feb 14, 2002 11.53 11.69 11.38 11.50 3,000 -0.05(-0.43%)
Feb 13, 2002 11.70 11.70 11.55 11.55 15,600 +0.03(+0.22%)
Feb 12, 2002 11.50 11.53 11.50 11.53 3,400 +0.15(+1.32%)
Feb 11, 2002 11.01 11.70 11.01 11.38 3,600 -0.32(-2.78%)
Feb 08, 2002 11.70 11.74 11.68 11.70 11,500 +0.70(+6.36%)
Feb 07, 2002 11.74 11.74 10.95 11.00 9,000 -0.75(-6.38%)
Feb 06, 2002 11.75 11.75 11.75 11.75 100 +0.50(+4.44%)
Feb 05, 2002 11.25 11.25 11.25 11.25 300 +0.00(+0.00%)
Feb 04, 2002 11.38 11.38 11.25 11.25 200 -0.48(-4.13%)
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.