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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2017 1.616 1.649 1.515 1.580 59,218 -0.02(-1.25%)
Oct 30, 2017 1.530 1.630 1.490 1.600 51,438 +0.08(+5.26%)
Oct 27, 2017 1.660 1.660 1.500 1.520 64,754 -0.14(-8.43%)
Oct 26, 2017 1.670 1.710 1.560 1.660 79,967 -0.01(-0.39%)
Oct 25, 2017 1.740 1.740 1.590 1.667 68,234 -0.06(-3.67%)
Oct 24, 2017 1.750 1.762 1.710 1.730 39,467 -0.03(-1.70%)
Oct 23, 2017 1.780 1.830 1.726 1.760 36,306 -0.01(-0.56%)
Oct 20, 2017 1.850 1.850 1.710 1.770 54,383 -0.06(-3.28%)
Oct 19, 2017 1.860 1.870 1.760 1.830 14,872 -0.05(-2.66%)
Oct 18, 2017 1.860 1.900 1.760 1.880 73,958 +0.01(+0.53%)
Oct 17, 2017 1.830 1.873 1.750 1.870 54,825 +0.03(+1.63%)
Oct 16, 2017 1.840 1.840 1.710 1.840 45,824 -0.01(-0.54%)
Oct 13, 2017 1.840 1.950 1.800 1.850 84,041 +0.00(+0.00%)
Oct 12, 2017 1.850 1.880 1.790 1.850 24,141 +0.01(+0.54%)
Oct 11, 2017 1.810 1.870 1.810 1.840 28,059 +0.01(+0.55%)
Oct 10, 2017 1.750 1.850 1.730 1.830 18,538 +0.07(+3.98%)
Oct 09, 2017 1.700 1.820 1.700 1.760 15,849 +0.06(+3.53%)
Oct 06, 2017 1.850 1.850 1.700 1.700 41,632 -0.13(-7.10%)
Oct 05, 2017 1.780 1.850 1.760 1.830 29,065 +0.07(+3.98%)
Oct 04, 2017 1.750 1.850 1.733 1.760 15,421 +0.02(+1.15%)
Oct 03, 2017 1.580 1.820 1.580 1.740 29,351 -0.12(-6.45%)
Oct 02, 2017 1.800 1.890 1.750 1.860 50,507 +0.05(+2.76%)
Sep 29, 2017 1.890 1.890 1.750 1.810 28,211 -0.01(-0.55%)
Sep 28, 2017 1.881 1.896 1.770 1.820 81,334 -0.07(-3.70%)
Sep 27, 2017 1.870 1.900 1.850 1.890 26,944 +0.00(+0.18%)
Sep 26, 2017 1.750 1.949 1.720 1.887 87,657 +0.18(+10.33%)
Sep 25, 2017 1.650 1.730 1.500 1.710 172,207 +0.04(+2.40%)
Sep 22, 2017 1.630 1.670 1.600 1.670 66,366 +0.02(+1.21%)
Sep 21, 2017 1.592 1.650 1.580 1.650 34,151 +0.04(+2.48%)
Sep 20, 2017 1.570 1.720 1.570 1.610 93,243 +0.06(+3.87%)
Sep 19, 2017 1.550 1.650 1.545 1.550 54,902 -0.01(-0.64%)
Sep 18, 2017 1.510 1.640 1.490 1.560 50,351 +0.03(+1.96%)
Sep 15, 2017 1.510 1.550 1.400 1.530 183,848 +0.02(+1.32%)
Sep 14, 2017 1.480 1.550 1.470 1.510 28,894 -0.01(-0.66%)
Sep 13, 2017 1.480 1.520 1.480 1.520 13,107 +0.02(+1.33%)
Sep 12, 2017 1.670 1.430 1.500 107,562 -0.14(-8.54%)
Sep 11, 2017 1.500 1.750 1.500 1.640 136,938 +0.14(+9.33%)
Sep 08, 2017 1.420 1.510 1.350 1.500 128,522 +0.08(+5.72%)
Sep 07, 2017 1.470 1.490 1.270 1.419 165,883 -0.05(-3.48%)
Sep 06, 2017 1.450 1.497 1.450 1.470 48,939 +0.01(+0.68%)
Sep 05, 2017 1.450 1.490 1.450 1.460 55,094 -0.01(-0.68%)
Sep 01, 2017 1.440 1.498 1.440 1.470 36,626 +0.02(+1.38%)
Aug 31, 2017 1.480 1.530 1.450 1.450 44,036 -0.03(-2.03%)
Aug 30, 2017 1.470 1.550 1.470 1.480 16,496 +0.00(+0.00%)
Aug 29, 2017 1.490 1.610 1.460 1.480 119,063 -0.03(-1.99%)
Aug 28, 2017 1.490 1.600 1.460 1.510 168,232 +0.01(+0.67%)
Aug 25, 2017 1.540 1.540 1.480 1.500 114,563 -0.03(-1.96%)
Aug 24, 2017 1.500 1.650 1.468 1.530 277,705 +0.03(+2.00%)
Aug 23, 2017 1.580 1.680 1.450 1.500 262,957 -0.07(-4.46%)
Aug 22, 2017 1.600 1.640 1.450 1.570 199,076 -0.04(-2.48%)
Aug 21, 2017 1.590 1.630 1.420 1.610 145,744 +0.03(+1.89%)
Aug 18, 2017 1.540 1.650 1.420 1.580 128,920 +0.02(+1.28%)
Aug 17, 2017 1.600 1.750 1.420 1.560 214,812 -0.14(-8.24%)
Aug 16, 2017 1.990 2.010 1.500 1.700 336,853 -0.30(-15.00%)
Aug 15, 2017 2.020 2.042 1.960 2.000 42,841 -0.03(-1.48%)
Aug 14, 2017 1.961 2.030 1.900 2.030 12,269 +0.11(+5.73%)
Aug 11, 2017 2.030 2.030 1.900 1.920 37,845 -0.05(-2.69%)
Aug 10, 2017 2.010 2.050 1.963 1.973 19,745 -0.03(-1.35%)
Aug 09, 2017 2.070 2.100 1.900 2.000 39,212 -0.11(-5.21%)
Aug 08, 2017 2.110 2.190 2.010 2.110 75,299 +0.04(+1.93%)
Aug 07, 2017 2.120 2.120 2.050 2.070 44,552 -0.05(-2.35%)
Aug 04, 2017 2.122 2.122 2.100 2.120 11,619 -0.00(-0.00%)
Aug 03, 2017 2.120 2.180 2.080 2.120 27,137 -0.05(-2.30%)
Aug 02, 2017 2.140 2.190 2.050 2.170 40,844 -0.02(-0.91%)
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.