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 (%)
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%)
Nov 01, 2017 1.570 1.590 1.500 1.540 66,354 -0.04(-2.53%)
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%)
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.