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 30, 2003 7.828 8.032 7.604 7.816 34,660 +0.10(+1.29%)
May 29, 2003 7.464 7.800 7.416 7.716 59,936 +0.27(+3.61%)
May 28, 2003 7.324 7.488 7.324 7.448 71,698 +0.12(+1.62%)
May 27, 2003 7.193 7.392 7.193 7.329 100,227 +0.10(+1.33%)
May 23, 2003 7.193 7.257 7.193 7.233 28,028 -0.08(-1.09%)
May 22, 2003 7.233 7.392 7.233 7.313 46,672 +0.12(+1.72%)
May 21, 2003 7.145 7.253 7.121 7.189 39,915 +0.04(+0.62%)
May 20, 2003 7.025 7.193 6.953 7.145 99,351 +0.28(+4.07%)
May 19, 2003 6.493 7.273 6.493 6.865 98,475 +0.32(+4.95%)
May 16, 2003 6.513 6.557 6.493 6.541 10,260 +0.05(+0.74%)
May 15, 2003 6.473 6.513 6.473 6.493 15,140 -0.06(-0.85%)
May 14, 2003 6.373 6.673 6.314 6.549 28,404 +0.03(+0.43%)
May 13, 2003 6.593 6.593 6.493 6.521 7,257 -0.00(-0.06%)
May 12, 2003 6.473 6.633 6.353 6.525 34,285 -0.06(-0.90%)
May 09, 2003 6.713 6.737 6.413 6.584 42,293 -0.13(-1.92%)
May 08, 2003 6.669 6.757 6.653 6.713 31,407 +0.08(+1.20%)
May 07, 2003 6.641 6.697 6.593 6.633 31,407 -0.04(-0.60%)
May 06, 2003 6.653 6.693 6.593 6.673 53,679 +0.07(+1.03%)
May 05, 2003 6.613 6.613 6.573 6.605 98,100 +0.01(+0.12%)
May 02, 2003 6.593 6.597 6.537 6.597 22,648 +0.02(+0.30%)
May 01, 2003 6.705 6.789 6.533 6.577 28,404 -0.05(-0.78%)
Apr 30, 2003 6.569 6.713 6.569 6.629 57,809 +0.09(+1.34%)
Apr 29, 2003 6.605 6.737 6.537 6.542 15,640 -0.10(-1.56%)
Apr 28, 2003 6.593 6.645 6.577 6.645 13,013 +0.09(+1.40%)
Apr 25, 2003 6.417 6.565 6.413 6.553 35,536 +0.14(+2.12%)
Apr 24, 2003 6.493 6.553 6.413 6.417 8,508 -0.08(-1.23%)
Apr 23, 2003 6.549 6.553 6.393 6.497 48,049 -0.06(-0.85%)
Apr 22, 2003 6.393 6.557 6.294 6.553 89,716 +0.18(+2.82%)
Apr 21, 2003 6.405 6.405 6.042 6.373 35,536 -0.02(-0.37%)
Apr 17, 2003 6.226 6.405 6.226 6.397 22,523 +0.11(+1.72%)
Apr 16, 2003 6.334 6.413 6.074 6.290 42,918 -0.18(-2.84%)
Apr 15, 2003 6.513 6.525 6.473 6.473 14,014 -0.02(-0.25%)
Apr 14, 2003 6.573 6.573 6.477 6.489 14,264 -0.10(-1.46%)
Apr 11, 2003 6.533 6.593 6.529 6.585 8,633 -0.01(-0.12%)
Apr 10, 2003 6.513 6.593 6.513 6.593 55,306 +0.01(+0.12%)
Apr 09, 2003 6.593 6.593 6.541 6.585 37,037 -0.01(-0.12%)
Apr 08, 2003 6.513 6.593 6.513 6.593 50,676 +0.00(+0.00%)
Apr 07, 2003 6.609 6.609 6.573 6.593 16,642 +0.00(+0.00%)
Apr 04, 2003 6.733 6.733 6.557 6.593 86,588 -0.12(-1.79%)
Apr 03, 2003 6.793 6.793 6.713 6.713 63,565 -0.07(-1.00%)
Apr 02, 2003 6.773 6.781 6.741 6.781 17,392 +0.06(+0.89%)
Apr 01, 2003 6.721 6.781 6.717 6.721 16,391 +0.04(+0.60%)
Mar 31, 2003 6.537 6.765 6.537 6.681 13,513 +0.12(+1.83%)
Mar 28, 2003 6.581 6.589 6.517 6.561 8,633 -0.02(-0.36%)
Mar 27, 2003 6.449 6.585 6.426 6.585 12,387 +0.14(+2.17%)
Mar 26, 2003 6.294 6.473 6.294 6.445 30,906 -0.00(-0.06%)
Mar 25, 2003 6.393 6.513 6.373 6.449 81,958 +0.00(+0.06%)
Mar 24, 2003 6.393 6.548 6.194 6.445 25,150 -0.11(-1.71%)
Mar 21, 2003 6.593 6.633 6.278 6.557 3,903,993 -0.07(-1.01%)
Mar 20, 2003 6.581 6.633 6.473 6.624 43,419 +0.03(+0.41%)
Mar 19, 2003 6.593 6.789 6.589 6.597 27,653 +0.06(+0.86%)
Mar 18, 2003 6.597 6.605 6.509 6.541 17,142 -0.05(-0.78%)
Mar 17, 2003 6.697 6.733 6.469 6.593 21,013 -0.07(-1.03%)
Mar 14, 2003 6.793 6.829 6.597 6.661 16,892 -0.09(-1.36%)
Mar 13, 2003 6.621 6.793 6.537 6.753 35,411 +0.36(+5.69%)
Mar 12, 2003 6.613 6.781 6.154 6.389 44,564 -0.18(-2.74%)
Mar 11, 2003 7.205 7.392 6.318 6.569 93,345 -0.82(-11.14%)
Mar 10, 2003 7.153 7.496 7.153 7.392 64,941 +0.02(+0.27%)
Mar 07, 2003 7.213 7.372 7.201 7.372 20,145 +0.14(+1.93%)
Mar 06, 2003 7.329 7.344 7.145 7.233 15,891 -0.16(-2.16%)
Mar 05, 2003 7.392 7.412 7.352 7.392 10,135 +0.01(+0.16%)
Mar 04, 2003 7.352 7.432 7.340 7.380 21,897 +0.03(+0.38%)
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.