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, 2018 1.270 1.270 1.190 1.250 24,947 -0.01(-0.79%)
Oct 30, 2018 1.190 1.260 1.180 1.260 16,337 +0.05(+4.13%)
Oct 29, 2018 1.340 1.351 1.140 1.210 99,971 -0.16(-11.68%)
Oct 26, 2018 1.440 1.440 1.240 1.370 30,900 -0.14(-9.27%)
Oct 25, 2018 1.360 1.530 1.360 1.510 5,415 +0.15(+11.35%)
Oct 24, 2018 1.540 1.540 1.356 1.356 14,421 -0.05(-3.82%)
Oct 23, 2018 1.410 1.480 1.410 1.410 19,879 -0.01(-0.70%)
Oct 22, 2018 1.490 1.513 1.420 1.420 18,310 -0.03(-2.07%)
Oct 19, 2018 1.500 1.535 1.420 1.450 27,900 -0.06(-3.97%)
Oct 18, 2018 1.530 1.560 1.510 1.510 8,215 +0.00(+0.00%)
Oct 17, 2018 1.500 1.575 1.425 1.510 27,466 -0.01(-0.66%)
Oct 16, 2018 1.430 1.560 1.380 1.520 39,021 -0.04(-2.56%)
Oct 15, 2018 1.500 1.740 1.480 1.560 135,878 +0.06(+4.00%)
Oct 12, 2018 1.410 1.500 1.345 1.500 51,300 +0.07(+4.90%)
Oct 11, 2018 1.400 1.473 1.350 1.430 5,522 +0.03(+2.14%)
Oct 10, 2018 1.390 1.470 1.330 1.400 30,648 +0.02(+1.45%)
Oct 09, 2018 1.420 1.480 1.380 1.380 11,518 -0.05(-3.50%)
Oct 08, 2018 1.350 1.457 1.350 1.430 9,600 +0.04(+2.88%)
Oct 05, 2018 1.400 1.400 1.390 1.390 3,600 +0.04(+2.96%)
Oct 04, 2018 1.430 1.450 1.350 1.350 18,651 -0.11(-7.53%)
Oct 03, 2018 1.500 1.500 1.420 1.460 11,633 +0.00(+0.00%)
Oct 02, 2018 1.440 1.470 1.420 1.460 11,768 -0.01(-0.68%)
Oct 01, 2018 1.420 1.500 1.400 1.470 38,864 +0.04(+2.80%)
Sep 28, 2018 1.390 1.490 1.390 1.430 26,700 +0.00(+0.00%)
Sep 27, 2018 1.370 1.450 1.370 1.430 17,004 +0.04(+2.88%)
Sep 26, 2018 1.380 1.390 1.340 1.390 25,333 +0.02(+1.46%)
Sep 25, 2018 1.390 1.390 1.270 1.370 34,338 +0.04(+3.01%)
Sep 24, 2018 1.460 1.460 1.250 1.330 55,081 -0.17(-11.33%)
Sep 21, 2018 1.250 1.500 1.230 1.500 108,400 +0.23(+18.11%)
Sep 20, 2018 1.260 1.270 1.260 1.270 11,375 +0.01(+0.79%)
Sep 19, 2018 1.250 1.270 1.200 1.260 44,108 +0.01(+0.80%)
Sep 18, 2018 1.270 1.270 1.240 1.250 27,826 +0.00(+0.00%)
Sep 17, 2018 1.250 1.290 1.250 1.250 25,718 +0.01(+0.81%)
Sep 14, 2018 1.300 1.310 1.240 1.240 22,700 -0.05(-3.88%)
Sep 13, 2018 1.300 1.306 1.240 1.290 15,215 -0.02(-1.53%)
Sep 12, 2018 1.290 1.320 1.260 1.310 22,447 -0.01(-0.76%)
Sep 11, 2018 1.280 1.350 1.270 1.320 26,157 +0.04(+3.13%)
Sep 10, 2018 1.340 1.406 1.280 1.280 36,734 -0.13(-9.22%)
Sep 07, 2018 1.405 1.410 1.391 1.410 9,300 +0.01(+0.71%)
Sep 06, 2018 1.390 1.410 1.385 1.400 13,553 +0.01(+0.73%)
Sep 05, 2018 1.383 1.410 1.340 1.390 12,280 +0.03(+2.20%)
Sep 04, 2018 1.280 1.420 1.280 1.360 42,369 +0.07(+5.43%)
Aug 31, 2018 1.290 1.290 1.290 0 +0.00(+0.00%)
Aug 30, 2018 1.330 1.330 1.260 1.290 17,684 -0.05(-3.73%)
Aug 29, 2018 1.310 1.359 1.303 1.340 8,203 +0.00(+0.00%)
Aug 28, 2018 1.350 1.400 1.290 1.340 19,464 +0.02(+1.52%)
Aug 27, 2018 1.390 1.390 1.303 1.320 10,610 -0.08(-5.71%)
Aug 24, 2018 1.330 1.400 1.330 1.400 11,600 +0.07(+5.66%)
Aug 23, 2018 1.311 1.330 1.310 1.325 6,567 +0.01(+1.15%)
Aug 22, 2018 1.330 1.330 1.200 1.310 36,459 +0.00(+0.00%)
Aug 21, 2018 1.320 1.330 1.310 1.310 8,789 -0.02(-1.50%)
Aug 20, 2018 1.300 1.330 1.250 1.330 17,054 +0.00(+0.00%)
Aug 17, 2018 1.320 1.330 1.310 1.330 7,000 -0.02(-1.41%)
Aug 16, 2018 1.320 1.350 1.260 1.349 5,833 +0.02(+1.43%)
Aug 15, 2018 1.250 1.340 1.250 1.330 14,678 +0.03(+1.92%)
Aug 14, 2018 1.330 1.330 1.270 1.305 12,755 -0.02(-1.14%)
Aug 13, 2018 1.320 1.336 1.280 1.320 7,864 -0.02(-1.49%)
Aug 10, 2018 1.320 1.350 1.320 1.340 13,400 -0.01(-0.67%)
Aug 09, 2018 1.330 1.350 1.297 1.349 20,451 +0.02(+1.43%)
Aug 08, 2018 1.380 1.410 1.290 1.330 33,667 -0.08(-5.67%)
Aug 07, 2018 1.370 1.439 1.370 1.410 4,637 +0.04(+2.91%)
Aug 06, 2018 1.360 1.420 1.360 1.370 30,973 +0.00(+0.00%)
Aug 03, 2018 1.490 1.490 1.330 1.370 142,800 -0.16(-10.40%)
Aug 02, 2018 1.460 1.549 1.460 1.529 8,827 +0.07(+4.47%)
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.