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 (%)
Oct 31, 2003 10.76 10.76 10.45 10.45 5,630 -0.12(-1.10%)
Oct 30, 2003 10.63 10.59 10.49 10.57 6,506 -0.06(-0.56%)
Oct 29, 2003 10.58 10.75 10.47 10.63 17,268 +0.04(+0.38%)
Oct 28, 2003 10.29 10.59 10.29 10.59 21,032 +0.14(+1.30%)
Oct 27, 2003 9.990 10.48 9.986 10.45 24,775 +0.37(+3.65%)
Oct 24, 2003 10.15 10.24 9.994 10.08 10,510 -0.18(-1.75%)
Oct 23, 2003 10.14 10.38 10.14 10.26 10,385 -0.04(-0.35%)
Oct 22, 2003 10.39 10.47 10.29 10.30 14,014 -0.10(-0.92%)
Oct 21, 2003 10.44 10.47 10.37 10.39 9,759 -0.03(-0.31%)
Oct 20, 2003 10.47 10.47 10.37 10.43 7,540 +0.03(+0.31%)
Oct 17, 2003 10.41 10.47 10.39 10.39 15,163 -0.01(-0.08%)
Oct 16, 2003 10.32 10.43 10.29 10.40 10,577 +0.08(+0.81%)
Oct 15, 2003 10.43 10.43 10.31 10.32 25,158 -0.07(-0.69%)
Oct 14, 2003 10.43 10.43 10.31 10.39 11,011 +0.00(+0.00%)
Oct 13, 2003 10.39 10.49 10.29 10.39 22,416 +0.00(+0.00%)
Oct 10, 2003 10.33 10.47 10.01 10.39 36,504 +0.29(+2.89%)
Oct 09, 2003 10.28 10.39 10.01 10.10 27,483 -0.20(-1.98%)
Oct 08, 2003 10.30 10.38 10.28 10.30 5,755 -0.09(-0.85%)
Oct 07, 2003 10.49 10.49 10.29 10.39 6,686 -0.02(-0.15%)
Oct 06, 2003 10.49 10.49 10.29 10.41 16,835 +0.06(+0.58%)
Oct 03, 2003 10.53 10.55 10.33 10.35 12,032 -0.16(-1.56%)
Oct 02, 2003 10.39 10.53 10.35 10.51 20,337 +0.00(+0.04%)
Oct 01, 2003 10.07 10.51 9.958 10.51 9,485 +0.68(+6.87%)
Sep 30, 2003 9.790 10.15 9.790 9.830 22,504 -0.16(-1.56%)
Sep 29, 2003 9.910 10.17 9.514 9.986 27,903 -0.01(-0.08%)
Sep 26, 2003 10.07 10.19 9.954 9.994 17,369 -0.14(-1.38%)
Sep 25, 2003 10.18 10.19 10.13 10.13 15,226 -0.04(-0.43%)
Sep 24, 2003 10.19 10.19 10.18 10.18 18,934 -0.01(-0.12%)
Sep 23, 2003 10.37 10.37 10.15 10.19 17,973 -0.01(-0.08%)
Sep 22, 2003 10.24 10.27 10.13 10.20 21,003 +0.02(+0.16%)
Sep 19, 2003 10.21 10.21 10.15 10.18 14,061 -0.01(-0.08%)
Sep 18, 2003 10.10 10.21 10.10 10.19 10,569 +0.00(+0.00%)
Sep 17, 2003 10.09 10.19 10.09 10.19 5,908 +0.02(+0.24%)
Sep 16, 2003 10.11 10.19 9.954 10.17 10,635 +0.02(+0.24%)
Sep 15, 2003 10.13 10.17 9.858 10.14 5,130 +0.05(+0.51%)
Sep 12, 2003 10.13 10.13 10.02 10.09 12,262 -0.04(-0.35%)
Sep 11, 2003 10.21 10.21 9.990 10.13 15,265 +0.03(+0.31%)
Sep 10, 2003 10.19 10.21 9.894 10.09 23,774 -0.19(-1.86%)
Sep 09, 2003 10.35 10.35 10.29 10.29 10,635 -0.06(-0.62%)
Sep 08, 2003 10.39 10.39 10.19 10.35 24,024 +0.13(+1.25%)
Sep 05, 2003 10.57 10.57 10.09 10.22 73,950 -0.32(-3.07%)
Sep 04, 2003 10.61 10.61 10.55 10.55 23,273 +0.00(+0.00%)
Sep 03, 2003 10.49 10.63 10.49 10.55 19,394 -0.02(-0.23%)
Sep 02, 2003 10.84 10.97 10.50 10.57 46,922 -0.12(-1.16%)
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%)
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.