Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Raven Industries Inc (NQ: RAVN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Raven Industries Inc (NQ: RAVN )

Historical Prices