Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Aug 29, 2003 10.91 10.91 10.39 10.69 11,511 -0.10(-0.89%)
Aug 28, 2003 10.35 10.83 10.15 10.79 21,271 +0.55(+5.35%)
Aug 27, 2003 10.07 10.24 9.810 10.24 20,145 +0.25(+2.52%)
Aug 26, 2003 9.814 9.990 9.798 9.990 14,014 +0.18(+1.79%)
Aug 25, 2003 9.826 9.842 9.734 9.814 14,014 +0.06(+0.66%)
Aug 22, 2003 9.810 9.810 9.722 9.750 12,763 -0.04(-0.45%)
Aug 21, 2003 10.24 10.24 9.550 9.794 51,677 -0.19(-1.92%)
Aug 20, 2003 10.33 10.33 9.382 9.986 22,523 -0.29(-2.83%)
Aug 19, 2003 10.19 10.30 9.878 10.28 28,779 +0.14(+1.34%)
Aug 18, 2003 9.390 10.14 9.278 10.14 52,053 +0.56(+5.88%)
Aug 15, 2003 9.191 9.982 9.135 9.578 9,509 +0.29(+3.14%)
Aug 14, 2003 9.191 9.350 9.071 9.286 21,021 -0.08(-0.85%)
Aug 13, 2003 9.590 9.990 9.366 9.366 24,024 -0.07(-0.76%)
Aug 12, 2003 9.251 9.494 9.151 9.438 29,405 +0.19(+2.03%)
Aug 11, 2003 9.231 9.290 9.135 9.251 22,022 +0.12(+1.31%)
Aug 08, 2003 9.191 9.241 9.127 9.131 28,404 -0.05(-0.57%)
Aug 07, 2003 9.111 9.215 8.835 9.183 28,904 +0.33(+3.75%)
Aug 06, 2003 8.885 8.943 8.815 8.851 10,635 -0.06(-0.67%)
Aug 05, 2003 9.111 9.111 8.751 8.911 25,651 +0.03(+0.36%)
Aug 04, 2003 8.655 9.123 8.592 8.879 43,919 +0.09(+1.00%)
Aug 01, 2003 8.743 9.147 8.487 8.791 49,800 +0.09(+1.01%)
Jul 31, 2003 8.675 8.707 8.620 8.703 8,884 +0.11(+1.30%)
Jul 30, 2003 8.303 8.791 8.303 8.591 24,399 +0.16(+1.94%)
Jul 29, 2003 8.387 8.431 8.236 8.427 22,648 +0.04(+0.48%)
Jul 28, 2003 8.399 8.427 8.268 8.387 16,767 -0.00(-0.00%)
Jul 25, 2003 8.383 8.427 8.252 8.388 29,154 -0.00(-0.04%)
Jul 24, 2003 8.431 8.791 8.391 8.391 28,654 -0.02(-0.24%)
Jul 23, 2003 8.491 8.551 8.363 8.411 30,656 +0.04(+0.48%)
Jul 22, 2003 8.072 8.451 8.072 8.371 72,073 +0.38(+4.75%)
Jul 21, 2003 8.076 8.391 7.752 7.992 12,763 -0.16(-1.96%)
Jul 18, 2003 8.080 8.192 8.072 8.152 27,653 +0.01(+0.10%)
Jul 17, 2003 8.297 8.391 8.092 8.144 22,648 -0.18(-2.16%)
Jul 16, 2003 8.158 8.323 8.158 8.323 4,504 +0.16(+1.91%)
Jul 15, 2003 8.228 8.272 8.060 8.168 27,653 -0.06(-0.73%)
Jul 14, 2003 8.260 8.260 8.112 8.228 6,256 +0.00(+0.00%)
Jul 11, 2003 8.240 8.240 8.156 8.228 19,394 +0.04(+0.44%)
Jul 10, 2003 8.228 8.232 8.032 8.192 22,022 -0.02(-0.19%)
Jul 09, 2003 8.224 8.311 8.144 8.208 31,907 +0.00(+0.05%)
Jul 08, 2003 8.232 8.232 7.972 8.204 20,270 +0.09(+1.08%)
Jul 07, 2003 7.992 8.220 7.992 8.116 25,776 +0.13(+1.60%)
Jul 03, 2003 8.040 8.040 7.952 7.988 3,253 +0.00(+0.00%)
Jul 02, 2003 7.940 7.992 7.864 7.988 49,050 +0.08(+0.96%)
Jul 01, 2003 7.792 7.936 7.472 7.912 76,703 -0.11(-1.35%)
Jun 30, 2003 7.932 8.048 7.616 8.020 326,333 +0.20(+2.50%)
Jun 27, 2003 7.992 8.028 7.632 7.824 61,562 -0.17(-2.15%)
Jun 26, 2003 8.043 8.044 7.992 7.996 25,901 -0.07(-0.89%)
Jun 25, 2003 8.132 8.208 7.792 8.068 24,274 -0.06(-0.79%)
Jun 24, 2003 8.144 8.192 8.072 8.132 19,519 +0.09(+1.14%)
Jun 23, 2003 7.892 8.292 7.412 8.040 41,292 -0.22(-2.66%)
Jun 20, 2003 8.188 8.331 8.112 8.260 10,260 +0.07(+0.83%)
Jun 19, 2003 8.236 8.347 8.092 8.192 38,789 +0.04(+0.49%)
Jun 18, 2003 8.192 8.259 8.132 8.152 34,034 -0.05(-0.58%)
Jun 17, 2003 8.591 8.591 8.152 8.200 14,014 -0.30(-3.48%)
Jun 16, 2003 8.591 8.671 8.423 8.495 44,795 -0.02(-0.19%)
Jun 13, 2003 8.591 8.671 8.391 8.511 86,463 +0.04(+0.52%)
Jun 12, 2003 8.343 8.571 8.296 8.467 54,680 +0.16(+1.87%)
Jun 11, 2003 8.407 8.467 8.092 8.311 28,904 -0.04(-0.48%)
Jun 10, 2003 8.064 8.487 8.064 8.351 36,161 +0.22(+2.75%)
Jun 09, 2003 8.092 8.128 8.060 8.128 6,506 +0.04(+0.44%)
Jun 06, 2003 8.068 8.112 8.068 8.092 14,264 +0.00(+0.05%)
Jun 05, 2003 7.892 8.108 7.892 8.088 41,417 +0.19(+2.38%)
Jun 04, 2003 8.000 8.000 7.892 7.900 30,155 -0.00(-0.05%)
Jun 03, 2003 7.984 7.984 7.832 7.904 28,278 -0.08(-1.00%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.