Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2002 10.72 10.73 10.65 10.65 6,256 -0.04(-0.34%)
May 28, 2002 10.69 10.69 10.43 10.69 6,882 +0.10(+0.91%)
May 27, 2002 10.59 10.59 10.49 10.59 375 +0.00(+0.00%)
May 24, 2002 10.59 10.59 10.49 10.59 375 +0.20(+1.92%)
May 23, 2002 10.47 10.71 10.31 10.39 5,755 -0.18(-1.74%)
May 22, 2002 10.81 10.83 10.49 10.57 8,884 -0.40(-3.61%)
May 21, 2002 11.39 11.39 10.93 10.97 15,390 +0.06(+0.51%)
May 20, 2002 11.28 11.53 10.91 10.91 15,891 -0.38(-3.32%)
May 17, 2002 10.99 11.29 10.99 11.29 3,503 +0.10(+0.89%)
May 16, 2002 10.59 11.31 10.59 11.19 34,660 +0.44(+4.09%)
May 15, 2002 10.53 10.75 10.44 10.75 2,127 +0.16(+1.51%)
May 14, 2002 10.55 10.59 10.53 10.59 3,253 +0.08(+0.80%)
May 13, 2002 10.59 10.59 10.44 10.51 15,515 +0.07(+0.69%)
May 10, 2002 10.67 10.67 10.43 10.43 8,508 -0.21(-1.97%)
May 09, 2002 10.43 10.75 10.43 10.64 14,264 +0.25(+2.44%)
May 08, 2002 10.03 10.43 10.03 10.39 37,413 +0.42(+4.21%)
May 07, 2002 9.950 10.01 9.790 9.970 14,389 +0.14(+1.38%)
May 06, 2002 9.590 9.950 9.550 9.834 12,763 +0.28(+2.98%)
May 03, 2002 9.550 9.550 9.525 9.550 2,752 +0.03(+0.36%)
May 02, 2002 9.550 9.550 9.490 9.515 1,126 +0.03(+0.27%)
May 01, 2002 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Apr 30, 2002 9.420 9.490 9.390 9.490 17,142 +0.08(+0.85%)
Apr 29, 2002 9.490 9.710 9.410 9.410 2,627 +0.02(+0.21%)
Apr 26, 2002 9.509 9.509 9.390 9.390 375 -0.12(-1.25%)
Apr 25, 2002 9.390 9.509 9.390 9.509 375 +0.12(+1.26%)
Apr 24, 2002 9.588 9.590 9.330 9.390 18,518 -0.20(-2.08%)
Apr 23, 2002 9.290 9.590 9.290 9.590 3,753 +0.24(+2.56%)
Apr 22, 2002 9.290 9.350 9.191 9.350 16,516 +0.06(+0.65%)
Apr 19, 2002 9.290 9.290 9.191 9.290 12,763 +0.04(+0.43%)
Apr 18, 2002 9.251 9.286 9.251 9.251 2,127 +0.06(+0.65%)
Apr 17, 2002 9.151 9.251 9.151 9.191 23,524 +0.20(+2.18%)
Apr 16, 2002 9.111 9.111 8.995 8.995 500 -0.07(-0.73%)
Apr 15, 2002 8.951 9.171 8.951 9.061 4,129 -0.03(-0.33%)
Apr 12, 2002 8.875 9.091 8.875 9.091 3,503 -0.02(-0.22%)
Apr 11, 2002 8.851 9.111 8.851 9.111 7,883 +0.28(+3.17%)
Apr 10, 2002 9.191 9.191 8.831 8.831 5,005 -0.36(-3.91%)
Apr 09, 2002 9.290 9.290 9.191 9.191 2,502 -0.10(-1.07%)
Apr 08, 2002 9.291 9.310 9.288 9.290 10,886 -0.00(-0.00%)
Apr 05, 2002 9.251 9.290 9.251 9.290 7,257 -0.24(-2.49%)
Apr 04, 2002 9.590 9.730 9.290 9.527 5,380 -0.02(-0.22%)
Apr 03, 2002 9.410 9.549 9.410 9.549 3,878 +0.08(+0.83%)
Apr 02, 2002 9.390 9.470 9.390 9.470 875 +0.07(+0.79%)
Apr 01, 2002 9.530 9.530 9.390 9.396 9,259 -0.03(-0.32%)
Mar 29, 2002 9.391 9.570 9.370 9.426 23,649 +0.00(+0.00%)
Mar 28, 2002 9.391 9.570 9.370 9.426 22,147 -0.02(-0.25%)
Mar 27, 2002 9.410 9.460 9.362 9.450 16,767 +0.06(+0.64%)
Mar 26, 2002 9.390 9.490 9.390 9.390 6,756 +0.01(+0.13%)
Mar 25, 2002 9.310 9.590 9.191 9.378 13,263 +0.03(+0.30%)
Mar 22, 2002 9.414 9.570 9.290 9.350 2,377 -0.12(-1.27%)
Mar 21, 2002 9.470 9.470 9.470 9.470 9,634 +0.00(+0.00%)
Mar 20, 2002 9.510 9.590 9.410 9.470 18,018 -0.12(-1.25%)
Mar 19, 2002 9.590 9.590 9.590 9.590 250 +0.00(+0.00%)
Mar 18, 2002 9.490 9.630 9.486 9.590 6,631 +0.00(+0.00%)
Mar 15, 2002 9.410 9.590 9.410 9.590 10,385 +0.15(+1.57%)
Mar 14, 2002 9.459 9.586 9.442 9.442 6,631 -0.05(-0.51%)
Mar 13, 2002 9.410 9.490 9.410 9.490 8,508 +0.00(+0.00%)
Mar 12, 2002 9.370 9.490 9.370 9.490 55,681 +0.10(+1.06%)
Mar 11, 2002 9.195 9.468 9.195 9.390 625 -0.08(-0.80%)
Mar 08, 2002 9.346 9.466 9.346 9.466 5,380 +0.10(+1.02%)
Mar 07, 2002 9.350 9.390 9.350 9.370 4,754 +0.02(+0.21%)
Mar 06, 2002 9.290 9.350 9.290 9.350 11,887 +0.06(+0.65%)
Mar 05, 2002 9.290 9.390 9.290 9.290 10,260 +0.02(+0.22%)
Mar 04, 2002 8.991 9.271 8.991 9.271 3,503 +0.24(+2.68%)
Mar 01, 2002 8.611 9.031 8.611 9.028 5,130 +0.22(+2.47%)
Feb 28, 2002 8.691 8.811 7.892 8.811 6,756 +0.38(+4.50%)
Feb 27, 2002 8.391 8.831 8.391 8.431 1,876 -0.34(-3.87%)
Feb 26, 2002 8.771 8.771 8.771 8.771 125 -0.04(-0.41%)
Feb 25, 2002 8.391 8.807 7.972 8.807 4,004 +0.58(+6.99%)
Feb 22, 2002 6.993 8.391 6.989 8.232 26,652 +0.42(+5.32%)
Feb 21, 2002 8.112 8.112 7.676 7.816 113,616 -0.40(-4.86%)
Feb 20, 2002 8.793 8.843 8.192 8.216 26,902 -0.58(-6.55%)
Feb 19, 2002 8.811 8.951 8.791 8.791 14,765 -0.06(-0.68%)
Feb 18, 2002 9.031 9.031 8.851 8.851 4,004 +0.00(+0.00%)
Feb 15, 2002 9.031 9.031 8.851 8.851 4,004 -0.34(-3.70%)
Feb 14, 2002 9.211 9.338 9.091 9.191 3,753 -0.04(-0.43%)
Feb 13, 2002 9.350 9.350 9.231 9.231 19,519 +0.02(+0.22%)
Feb 12, 2002 9.191 9.211 9.191 9.211 4,254 +0.12(+1.32%)
Feb 11, 2002 8.795 9.350 8.795 9.091 4,504 -0.26(-2.78%)
Feb 08, 2002 9.350 9.386 9.334 9.350 14,389 +0.56(+6.36%)
Feb 07, 2002 9.386 9.386 8.751 8.791 11,261 -0.60(-6.38%)
Feb 06, 2002 9.390 9.390 9.390 9.390 125 +0.40(+4.44%)
Feb 05, 2002 8.991 8.991 8.991 8.991 375 +0.00(+0.00%)
Feb 04, 2002 9.095 9.095 8.991 8.991 250 -0.39(-4.13%)
Feb 01, 2002 9.342 9.378 9.191 9.378 7,632 +0.37(+4.08%)
Jan 31, 2002 9.074 9.382 8.991 9.011 5,755 -0.38(-4.04%)
Jan 30, 2002 9.267 9.390 9.091 9.390 21,021 +0.20(+2.17%)
Jan 29, 2002 9.085 9.191 8.987 9.191 3,878 +0.20(+2.22%)
Jan 28, 2002 8.997 9.071 8.991 8.991 3,503 -0.04(-0.44%)
Jan 25, 2002 8.992 9.151 8.991 9.031 2,127 -0.08(-0.83%)
Jan 24, 2002 8.991 9.107 8.991 9.107 4,879 +0.22(+2.43%)
Jan 23, 2002 8.891 8.891 8.891 8.891 625 -0.06(-0.67%)
Jan 22, 2002 8.591 9.290 8.192 8.951 25,275 +0.36(+4.14%)
Jan 21, 2002 9.031 9.091 8.595 8.595 5,005 +0.00(+0.00%)
Jan 18, 2002 9.031 9.091 8.595 8.595 5,005 -0.68(-7.36%)
Jan 17, 2002 9.362 9.362 9.278 9.278 1,376 +0.09(+0.96%)
Jan 16, 2002 9.191 9.271 9.011 9.191 10,635 -0.08(-0.86%)
Jan 15, 2002 9.322 9.322 9.091 9.271 11,011 -0.06(-0.64%)
Jan 14, 2002 9.211 9.330 9.051 9.330 8,008 +0.12(+1.30%)
Jan 11, 2002 9.290 9.290 9.211 9.211 5,130 -0.08(-0.86%)
Jan 10, 2002 9.310 9.370 9.267 9.290 8,884 +0.04(+0.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.