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 )

2.910 +0.080 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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, 2022 1.900 1.970 1.895 1.960 129,220 +0.07(+3.70%)
Oct 28, 2022 1.820 1.900 1.790 1.890 82,529 +0.04(+2.16%)
Oct 27, 2022 1.790 1.920 1.789 1.850 192,850 +0.05(+2.78%)
Oct 26, 2022 1.700 1.840 1.670 1.800 108,489 +0.13(+7.78%)
Oct 25, 2022 1.700 1.712 1.630 1.670 104,467 -0.01(-0.60%)
Oct 24, 2022 1.810 1.860 1.650 1.680 204,928 -0.09(-5.08%)
Oct 21, 2022 1.790 1.790 1.729 1.770 62,448 +0.01(+0.28%)
Oct 20, 2022 1.700 1.780 1.690 1.765 174,062 +0.07(+4.44%)
Oct 19, 2022 1.590 1.700 1.590 1.690 101,528 +0.10(+6.29%)
Oct 18, 2022 1.600 1.610 1.520 1.590 97,147 +0.03(+1.92%)
Oct 17, 2022 1.580 1.600 1.530 1.560 39,115 +0.00(+0.00%)
Oct 14, 2022 1.570 1.575 1.560 1.560 30,290 -0.01(-0.64%)
Oct 13, 2022 1.530 1.580 1.530 1.570 50,091 +0.05(+2.99%)
Oct 12, 2022 1.540 1.540 1.500 1.524 26,494 +0.01(+0.95%)
Oct 11, 2022 1.500 1.560 1.460 1.510 35,775 -0.02(-1.31%)
Oct 10, 2022 1.500 1.550 1.460 1.530 71,864 +0.04(+2.68%)
Oct 07, 2022 1.500 1.520 1.400 1.490 38,337 +0.00(+0.00%)
Oct 06, 2022 1.490 1.494 1.450 1.490 37,803 +0.03(+2.05%)
Oct 05, 2022 1.510 1.520 1.360 1.460 51,411 -0.02(-1.35%)
Oct 04, 2022 1.450 1.560 1.430 1.480 106,603 +0.04(+2.78%)
Oct 03, 2022 1.410 1.450 1.400 1.440 33,778 +0.04(+2.86%)
Sep 30, 2022 1.390 1.430 1.370 1.400 65,854 +0.01(+0.72%)
Sep 29, 2022 1.410 1.430 1.370 1.390 79,114 -0.04(-2.80%)
Sep 28, 2022 1.350 1.440 1.370 1.430 88,024 +0.05(+3.62%)
Sep 27, 2022 1.390 1.440 1.340 1.380 104,180 +0.03(+2.21%)
Sep 26, 2022 1.300 1.390 1.290 1.350 102,491 +0.05(+3.85%)
Sep 23, 2022 1.190 1.360 1.150 1.300 234,336 +0.14(+12.07%)
Sep 22, 2022 1.210 1.210 1.140 1.160 20,534 -0.07(-5.69%)
Sep 21, 2022 1.220 1.230 1.160 1.230 65,404 +0.00(+0.00%)
Sep 20, 2022 1.360 1.360 1.175 1.230 33,579 +0.03(+2.50%)
Sep 19, 2022 1.140 1.200 1.140 1.200 25,734 +0.06(+5.26%)
Sep 16, 2022 1.130 1.190 1.130 1.140 64,708 -0.06(-5.00%)
Sep 15, 2022 1.130 1.200 1.130 1.200 18,627 +0.04(+3.45%)
Sep 14, 2022 1.200 1.200 1.160 1.160 27,381 -0.07(-5.69%)
Sep 13, 2022 1.210 1.230 1.180 1.230 15,317 +0.02(+1.65%)
Sep 12, 2022 1.220 1.230 1.200 1.210 30,047 +0.01(+0.83%)
Sep 09, 2022 1.204 1.275 1.200 1.200 97,609 -0.03(-2.44%)
Sep 08, 2022 1.200 1.240 1.200 1.230 19,129 -0.05(-3.91%)
Sep 07, 2022 1.230 1.280 1.220 1.280 28,435 +0.04(+3.23%)
Sep 06, 2022 1.250 1.250 1.216 1.240 20,947 +0.05(+4.20%)
Sep 02, 2022 1.220 1.220 1.170 1.190 25,956 -0.05(-4.03%)
Sep 01, 2022 1.170 1.250 1.170 1.240 92,913 +0.05(+4.20%)
Aug 31, 2022 1.190 1.210 1.170 1.190 32,098 -0.03(-2.46%)
Aug 30, 2022 1.230 1.252 1.201 1.220 32,846 -0.04(-3.17%)
Aug 29, 2022 1.210 1.272 1.180 1.260 103,033 -0.03(-2.33%)
Aug 26, 2022 1.310 1.350 1.290 1.290 38,512 -0.03(-2.27%)
Aug 25, 2022 1.340 1.350 1.320 1.320 29,869 -0.02(-1.49%)
Aug 24, 2022 1.340 1.350 1.320 1.340 47,935 +0.03(+2.29%)
Aug 23, 2022 1.250 1.330 1.250 1.310 88,216 +0.03(+2.34%)
Aug 22, 2022 1.350 1.350 1.250 1.280 87,467 -0.07(-5.19%)
Aug 19, 2022 1.360 1.380 1.350 1.350 22,568 -0.01(-0.74%)
Aug 18, 2022 1.360 1.380 1.340 1.360 27,262 -0.01(-0.73%)
Aug 17, 2022 1.360 1.420 1.360 1.370 15,998 -0.02(-1.44%)
Aug 16, 2022 1.390 1.410 1.380 1.390 45,349 -0.02(-1.42%)
Aug 15, 2022 1.390 1.420 1.380 1.410 39,293 +0.03(+2.55%)
Aug 12, 2022 1.390 1.390 1.340 1.375 28,892 -0.00(-0.36%)
Aug 11, 2022 1.310 1.399 1.310 1.380 82,811 +0.04(+2.99%)
Aug 10, 2022 1.360 1.370 1.330 1.340 51,268 -0.02(-1.47%)
Aug 09, 2022 1.350 1.390 1.340 1.360 83,557 -0.02(-1.45%)
Aug 08, 2022 1.390 1.395 1.370 1.380 47,970 -0.02(-1.43%)
Aug 05, 2022 1.380 1.400 1.362 1.400 45,528 +0.02(+1.45%)
Aug 04, 2022 1.360 1.390 1.360 1.380 41,365 +0.03(+2.22%)
Aug 03, 2022 1.330 1.360 1.320 1.350 41,080 +0.03(+2.27%)
Aug 02, 2022 1.350 1.350 1.310 1.320 48,757 -0.03(-2.22%)
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.