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 )

1.840 +0.010 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2018 1.550 1.580 1.520 1.520 2,525 -0.04(-2.56%)
Feb 27, 2018 1.570 1.600 1.530 1.560 103,842 -0.02(-1.27%)
Feb 26, 2018 1.580 1.610 1.560 1.580 67,116 +0.00(+0.00%)
Feb 23, 2018 1.620 1.640 1.510 1.580 31,649 -0.04(-2.47%)
Feb 22, 2018 1.690 1.710 1.550 1.620 44,754 -0.08(-4.53%)
Feb 21, 2018 1.670 1.730 1.640 1.697 38,647 +0.02(+1.03%)
Feb 20, 2018 1.679 1.690 1.668 1.680 6,738 +0.01(+0.57%)
Feb 16, 2018 1.670 1.670 1.670 0 +0.01(+0.60%)
Feb 15, 2018 1.680 1.699 1.660 1.660 2,408 +0.03(+1.84%)
Feb 14, 2018 1.690 1.729 1.630 1.630 7,809 -0.09(-5.23%)
Feb 13, 2018 1.730 1.730 1.660 1.720 16,556 +0.02(+1.18%)
Feb 12, 2018 1.590 1.722 1.590 1.700 11,322 +0.08(+4.94%)
Feb 09, 2018 1.580 1.650 1.501 1.620 86,711 +0.03(+1.89%)
Feb 08, 2018 1.590 1.590 1.503 1.590 38,965 +0.01(+0.63%)
Feb 07, 2018 1.600 1.600 1.560 1.580 33,356 -0.01(-0.63%)
Feb 06, 2018 1.500 1.650 1.500 1.590 55,365 +0.06(+3.92%)
Feb 05, 2018 1.550 1.570 1.520 1.530 19,635 -0.04(-2.55%)
Feb 02, 2018 1.573 1.596 1.550 1.570 11,435 +0.02(+1.29%)
Feb 01, 2018 1.610 1.649 1.550 1.550 32,982 -0.05(-3.13%)
Jan 31, 2018 1.600 1.663 1.550 1.600 19,478 -0.01(-0.62%)
Jan 30, 2018 1.620 1.640 1.560 1.610 26,991 -0.03(-1.83%)
Jan 29, 2018 1.600 1.710 1.600 1.640 16,669 +0.03(+1.86%)
Jan 26, 2018 1.560 1.666 1.560 1.610 17,501 +0.04(+2.55%)
Jan 25, 2018 1.740 1.770 1.570 1.570 105,995 -0.15(-8.72%)
Jan 24, 2018 1.760 1.827 1.720 1.720 68,875 -0.05(-2.82%)
Jan 23, 2018 1.850 1.890 1.760 1.770 31,773 -0.04(-2.21%)
Jan 22, 2018 1.800 1.930 1.769 1.810 132,960 -0.01(-0.55%)
Jan 19, 2018 1.770 1.920 1.760 1.820 87,770 +0.04(+2.25%)
Jan 18, 2018 1.820 1.940 1.620 1.780 157,360 -0.03(-1.66%)
Jan 17, 2018 1.940 2.100 1.840 1.810 120,167 -0.14(-7.18%)
Jan 16, 2018 1.900 2.050 1.820 1.950 183,701 +0.06(+3.17%)
Jan 12, 2018 1.890 1.890 1.890 0 +0.29(+18.12%)
Jan 11, 2018 1.458 1.740 1.450 1.600 259,009 +0.15(+10.34%)
Jan 10, 2018 1.440 1.456 1.440 1.450 6,663 -0.00(-0.34%)
Jan 09, 2018 1.450 1.457 1.450 1.455 14,223 +0.01(+0.34%)
Jan 08, 2018 1.430 1.455 1.427 1.450 22,379 -0.01(-0.69%)
Jan 05, 2018 1.440 1.477 1.440 1.460 21,541 -0.01(-0.67%)
Jan 04, 2018 1.420 1.490 1.420 1.470 18,784 +0.03(+2.08%)
Jan 03, 2018 1.430 1.479 1.430 1.440 15,799 +0.00(+0.01%)
Jan 02, 2018 1.430 1.476 1.400 1.440 26,633 -0.02(-1.57%)
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%)
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.