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 (%)
Nov 30, 2021 1.310 1.318 1.230 1.240 289,864 -0.05(-3.88%)
Nov 29, 2021 1.450 1.470 1.280 1.290 623,644 -0.19(-12.84%)
Nov 26, 2021 1.440 1.500 1.380 1.480 322,347 -0.05(-3.27%)
Nov 24, 2021 1.430 1.530 1.330 1.530 764,067 +0.08(+5.52%)
Nov 23, 2021 1.460 1.798 1.410 1.450 3,051,688 +0.01(+0.69%)
Nov 22, 2021 1.320 1.460 1.300 1.440 764,019 +0.14(+10.77%)
Nov 19, 2021 1.260 1.300 1.250 1.300 968,445 +0.02(+1.56%)
Nov 18, 2021 1.270 1.290 1.260 1.280 424,821 +0.02(+1.59%)
Nov 17, 2021 1.270 1.284 1.250 1.260 392,730 -0.01(-0.79%)
Nov 16, 2021 1.260 1.285 1.250 1.270 564,298 +0.00(+0.00%)
Nov 15, 2021 1.250 1.280 1.240 1.270 967,355 +0.01(+0.79%)
Nov 12, 2021 1.270 1.290 1.240 1.260 1,069,540 -0.02(-1.56%)
Nov 11, 2021 1.290 1.290 1.250 1.280 552,339 +0.01(+0.79%)
Nov 10, 2021 1.290 1.270 1,226,565 -0.01(-0.78%)
Nov 09, 2021 1.260 1.290 1.240 1.280 494,190 +0.01(+0.79%)
Nov 08, 2021 1.290 1.300 1.240 1.270 804,736 -0.01(-0.78%)
Nov 05, 2021 1.260 1.290 1.240 1.280 674,030 +0.03(+2.40%)
Nov 04, 2021 1.250 1.260 1.220 1.250 460,779 +0.02(+1.63%)
Nov 03, 2021 1.230 1.260 1.220 1.230 551,483 -0.02(-1.60%)
Nov 02, 2021 1.240 1.260 1.220 1.250 498,103 -0.02(-1.57%)
Nov 01, 2021 1.240 1.330 1.220 1.270 3,643,042 +0.04(+3.25%)
Oct 29, 2021 1.250 1.260 1.220 1.230 215,507 -0.02(-1.60%)
Oct 28, 2021 1.250 1.260 1.240 1.250 104,238 +0.01(+0.81%)
Oct 27, 2021 1.250 1.260 1.240 1.240 132,431 -0.02(-1.59%)
Oct 26, 2021 1.260 1.260 631,775 +0.01(+0.80%)
Oct 25, 2021 1.240 1.290 1.230 1.250 755,336 -0.01(-0.79%)
Oct 22, 2021 1.280 1.290 1.230 1.260 1,140,683 -0.01(-0.79%)
Oct 21, 2021 1.280 1.280 1.230 1.270 900,861 +0.02(+1.60%)
Oct 20, 2021 1.250 1.270 1.230 1.250 368,100 +0.00(+0.00%)
Oct 19, 2021 1.260 1.270 1.220 1.250 730,827 -0.01(-0.79%)
Oct 18, 2021 1.240 1.300 1.220 1.260 314,931 +0.03(+2.44%)
Oct 15, 2021 1.250 1.290 1.230 1.230 562,355 -0.05(-3.91%)
Oct 14, 2021 1.270 1.289 1.231 1.280 807,572 +0.01(+0.79%)
Oct 13, 2021 1.300 1.370 1.240 1.270 1,300,133 -0.03(-2.31%)
Oct 12, 2021 1.290 1.320 1.280 1.300 333,512 +0.01(+0.78%)
Oct 11, 2021 1.320 1.320 1.270 1.290 102,164 -0.01(-0.77%)
Oct 08, 2021 1.310 1.340 1.290 1.300 394,368 +0.01(+0.78%)
Oct 07, 2021 1.260 1.330 1.260 1.290 675,737 +0.02(+1.57%)
Oct 06, 2021 1.250 1.290 1.230 1.270 561,045 +0.01(+0.79%)
Oct 05, 2021 1.330 1.340 1.230 1.260 512,941 -0.05(-3.82%)
Oct 04, 2021 1.320 1.340 1.290 1.310 217,493 +0.01(+0.77%)
Oct 01, 2021 1.300 1.330 1.280 1.300 345,798 -0.01(-0.76%)
Sep 30, 2021 1.330 1.340 1.270 1.310 608,721 -0.02(-1.50%)
Sep 29, 2021 1.440 1.470 1.320 1.330 255,217 -0.13(-8.90%)
Sep 28, 2021 1.310 1.470 1.280 1.460 562,999 +0.14(+10.61%)
Sep 27, 2021 1.260 1.350 1.230 1.320 217,688 +0.07(+5.60%)
Sep 24, 2021 1.220 1.260 1.210 1.250 124,106 +0.01(+0.81%)
Sep 23, 2021 1.210 1.240 1.200 1.240 153,856 +0.06(+5.08%)
Sep 22, 2021 1.170 1.224 1.170 1.180 169,280 +0.01(+0.85%)
Sep 21, 2021 1.250 1.290 1.170 1.170 334,656 -0.06(-4.88%)
Sep 20, 2021 1.250 1.280 1.230 1.230 731,272 -0.05(-3.91%)
Sep 17, 2021 1.280 1.320 1.250 1.280 1,002,978 +0.00(+0.00%)
Sep 16, 2021 1.300 1.320 1.280 1.280 143,067 -0.01(-0.78%)
Sep 15, 2021 1.270 1.360 1.240 1.290 1,064,841 +0.04(+3.20%)
Sep 14, 2021 1.250 1.320 1.250 1.250 422,810 -0.01(-0.79%)
Sep 13, 2021 1.280 1.320 1.220 1.260 879,939 -0.01(-0.79%)
Sep 10, 2021 1.270 1.310 1.250 1.270 1,079,690 -0.02(-1.55%)
Sep 09, 2021 1.220 1.310 1.220 1.290 1,640,202 +0.05(+4.03%)
Sep 08, 2021 1.270 1.270 1.220 1.240 77,811 -0.04(-3.13%)
Sep 07, 2021 1.250 1.280 1.220 1.280 227,708 +0.02(+1.59%)
Sep 03, 2021 1.260 1.270 1.190 1.260 1,072,683 -0.02(-1.56%)
Sep 02, 2021 1.290 1.330 1.260 1.280 620,621 -0.01(-0.78%)
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.