Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rave Restaurant Group (NQ: RAVE )

1.880 -0.010 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 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 (%)
Jan 31, 2018 1.600 1.663 1.550 1.600 19,478 -0.01(-0.62%)
Jan 30, 2018 1.620 1.640 1.560 1.610 26,991 -0.03(-1.83%)
Jan 29, 2018 1.600 1.710 1.600 1.640 16,669 +0.03(+1.86%)
Jan 26, 2018 1.560 1.666 1.560 1.610 17,501 +0.04(+2.55%)
Jan 25, 2018 1.740 1.770 1.570 1.570 105,995 -0.15(-8.72%)
Jan 24, 2018 1.760 1.827 1.720 1.720 68,875 -0.05(-2.82%)
Jan 23, 2018 1.850 1.890 1.760 1.770 31,773 -0.04(-2.21%)
Jan 22, 2018 1.800 1.930 1.769 1.810 132,960 -0.01(-0.55%)
Jan 19, 2018 1.770 1.920 1.760 1.820 87,770 +0.04(+2.25%)
Jan 18, 2018 1.820 1.940 1.620 1.780 157,360 -0.03(-1.66%)
Jan 17, 2018 1.940 2.100 1.840 1.810 120,167 -0.14(-7.18%)
Jan 16, 2018 1.900 2.050 1.820 1.950 183,701 +0.06(+3.17%)
Jan 12, 2018 1.890 1.890 1.890 0 +0.29(+18.12%)
Jan 11, 2018 1.458 1.740 1.450 1.600 259,009 +0.15(+10.34%)
Jan 10, 2018 1.440 1.456 1.440 1.450 6,663 -0.00(-0.34%)
Jan 09, 2018 1.450 1.457 1.450 1.455 14,223 +0.01(+0.34%)
Jan 08, 2018 1.430 1.455 1.427 1.450 22,379 -0.01(-0.69%)
Jan 05, 2018 1.440 1.477 1.440 1.460 21,541 -0.01(-0.67%)
Jan 04, 2018 1.420 1.490 1.420 1.470 18,784 +0.03(+2.08%)
Jan 03, 2018 1.430 1.479 1.430 1.440 15,799 +0.00(+0.01%)
Jan 02, 2018 1.430 1.476 1.400 1.440 26,633 -0.02(-1.57%)
Dec 29, 2017 1.463 1.463 1.463 0 +0.02(+1.60%)
Dec 28, 2017 1.410 1.465 1.400 1.440 46,522 +0.00(+0.00%)
Dec 27, 2017 1.400 1.500 1.400 1.440 69,252 +0.01(+0.70%)
Dec 26, 2017 1.500 1.500 1.420 1.430 74,205 -0.06(-4.03%)
Dec 22, 2017 1.450 1.490 1.445 1.490 21,731 +0.03(+2.05%)
Dec 21, 2017 1.490 1.539 1.430 1.460 35,998 -0.03(-2.09%)
Dec 20, 2017 1.390 1.546 1.390 1.491 111,995 +0.09(+6.51%)
Dec 19, 2017 1.390 1.440 1.390 1.400 9,223 -0.01(-0.71%)
Dec 18, 2017 1.390 1.466 1.390 1.410 44,504 +0.02(+1.44%)
Dec 15, 2017 1.482 1.390 1.390 38,404 -0.03(-2.11%)
Dec 14, 2017 1.430 1.550 1.420 1.420 23,409 +0.00(+0.00%)
Dec 13, 2017 1.430 1.540 1.410 1.420 31,111 +0.02(+1.43%)
Dec 12, 2017 1.420 1.430 1.370 1.400 79,232 -0.05(-3.45%)
Dec 11, 2017 1.460 1.500 1.430 1.450 30,964 -0.07(-4.60%)
Dec 08, 2017 1.490 1.550 1.360 1.520 48,337 +0.02(+1.67%)
Dec 07, 2017 1.570 1.570 1.490 1.495 115,306 -0.04(-2.92%)
Dec 06, 2017 1.640 1.640 1.520 1.540 68,602 -0.07(-4.35%)
Dec 05, 2017 1.560 1.620 1.550 1.610 33,777 -0.01(-0.62%)
Dec 04, 2017 1.656 1.656 1.620 73,608 -0.04(-2.16%)
Dec 01, 2017 1.630 1.720 1.550 1.656 61,550 +0.02(+0.96%)
Nov 30, 2017 1.650 1.720 1.555 1.640 64,281 -0.02(-1.20%)
Nov 29, 2017 1.740 1.760 1.610 1.660 109,772 -0.07(-4.05%)
Nov 28, 2017 1.700 1.740 1.660 1.730 104,051 +0.03(+1.69%)
Nov 27, 2017 1.650 1.739 1.600 1.701 115,994 +0.02(+1.26%)
Nov 24, 2017 1.685 1.700 1.620 1.680 10,095 +0.02(+1.20%)
Nov 22, 2017 1.630 1.750 1.610 1.660 89,764 +0.01(+0.61%)
Nov 21, 2017 1.650 1.655 1.610 1.650 18,163 +0.00(+0.00%)
Nov 20, 2017 1.660 1.700 1.610 1.650 43,630 -0.02(-1.20%)
Nov 17, 2017 1.670 1.700 1.571 1.670 45,042 +0.03(+1.83%)
Nov 16, 2017 1.620 1.699 1.610 1.640 45,561 -0.02(-1.20%)
Nov 15, 2017 1.650 1.720 1.610 1.660 40,690 +0.00(+0.01%)
Nov 14, 2017 1.600 1.746 1.540 1.660 91,511 -0.02(-1.20%)
Nov 13, 2017 1.601 1.750 1.600 1.680 37,862 -0.05(-2.89%)
Nov 10, 2017 1.690 1.870 1.670 1.730 69,452 +0.06(+3.59%)
Nov 09, 2017 1.600 1.690 1.580 1.670 62,576 +0.09(+5.48%)
Nov 08, 2017 1.510 1.590 1.470 1.583 113,563 +0.07(+4.85%)
Nov 07, 2017 1.530 1.560 1.460 1.510 28,533 -0.03(-1.95%)
Nov 06, 2017 1.580 1.580 1.520 1.540 34,295 -0.04(-2.68%)
Nov 03, 2017 1.560 1.600 1.500 1.583 30,528 +0.05(+3.43%)
Nov 02, 2017 1.540 1.570 1.440 1.530 47,701 -0.01(-0.65%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.