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 -0.010 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2019 1.134 1.160 1.134 1.160 7,256 -0.01(-0.77%)
Feb 27, 2019 1.070 1.169 1.070 1.169 18,693 +0.02(+1.65%)
Feb 26, 2019 1.100 1.170 1.100 1.150 40,082 +0.05(+4.55%)
Feb 25, 2019 1.080 1.100 1.075 1.100 7,834 +0.02(+1.85%)
Feb 22, 2019 1.060 1.100 1.060 1.080 9,400 -0.02(-1.82%)
Feb 21, 2019 1.060 1.100 1.060 1.100 521 +0.05(+4.76%)
Feb 20, 2019 1.070 1.100 1.050 1.050 6,666 +0.00(+0.00%)
Feb 19, 2019 1.060 1.120 1.050 1.050 6,616 -0.05(-4.55%)
Feb 15, 2019 1.130 1.130 1.100 1.100 9,100 -0.01(-0.90%)
Feb 14, 2019 1.120 1.140 1.073 1.110 5,499 +0.01(+0.91%)
Feb 13, 2019 1.050 1.134 1.030 1.100 27,102 +0.03(+2.80%)
Feb 12, 2019 1.010 1.070 1.000 1.070 14,733 +0.07(+7.00%)
Feb 11, 2019 1.060 1.074 1.000 1.000 22,362 -0.03(-2.91%)
Feb 08, 2019 1.070 1.090 1.020 1.030 2,000 -0.04(-3.74%)
Feb 07, 2019 1.050 1.100 1.050 1.070 1,392 -0.01(-0.89%)
Feb 06, 2019 1.060 1.100 1.030 1.080 15,204 +0.03(+2.82%)
Feb 05, 2019 1.090 1.180 0.9813 1.050 51,093 -0.03(-2.77%)
Feb 04, 2019 1.090 1.110 1.050 1.080 7,429 -0.01(-0.93%)
Feb 01, 2019 1.030 1.170 1.030 1.090 15,100 +0.07(+6.86%)
Jan 31, 2019 1.090 1.150 1.020 1.020 12,108 -0.03(-2.86%)
Jan 30, 2019 1.085 1.105 1.045 1.050 2,903 -0.02(-1.87%)
Jan 29, 2019 1.140 1.149 1.010 1.070 5,812 -0.09(-7.76%)
Jan 28, 2019 1.060 1.180 1.060 1.160 2,159 +0.08(+7.41%)
Jan 25, 2019 1.170 1.190 1.080 1.080 29,200 -0.07(-6.09%)
Jan 24, 2019 1.060 1.150 1.020 1.150 17,835 +0.13(+13.22%)
Jan 23, 2019 1.050 1.070 0.9817 1.016 12,798 -0.11(-10.12%)
Jan 22, 2019 1.100 1.146 1.020 1.130 5,908 -0.01(-0.88%)
Jan 18, 2019 1.060 1.140 1.060 1.140 6,400 +0.10(+9.62%)
Jan 17, 2019 1.070 1.080 1.040 1.040 6,476 -0.07(-6.31%)
Jan 16, 2019 1.100 1.110 1.090 1.110 2,053 +0.03(+2.78%)
Jan 15, 2019 1.065 1.126 1.060 1.080 6,970 +0.02(+1.89%)
Jan 14, 2019 1.050 1.070 1.050 1.060 14,458 +0.01(+0.95%)
Jan 11, 2019 1.030 1.050 1.000 1.050 19,400 +0.02(+1.94%)
Jan 10, 2019 1.050 1.067 1.000 1.030 11,594 -0.05(-4.63%)
Jan 09, 2019 1.020 1.080 1.020 1.080 7,889 +0.04(+3.36%)
Jan 08, 2019 1.053 1.060 0.9321 1.045 34,575 -0.01(-0.49%)
Jan 07, 2019 1.010 1.075 1.000 1.050 8,688 +0.05(+4.90%)
Jan 04, 2019 1.000 1.035 0.8620 1.001 18,500 +0.01(+0.66%)
Jan 03, 2019 1.040 1.040 0.9600 0.9944 13,936 -0.03(-2.51%)
Jan 02, 2019 0.8718 1.020 0.8718 1.020 30,912 +0.14(+15.91%)
Dec 31, 2018 0.7600 0.8800 0.6500 0.8800 110,200 +0.12(+15.79%)
Dec 28, 2018 0.7300 0.8600 0.6400 0.7600 112,700 +0.04(+4.83%)
Dec 27, 2018 0.8500 0.9180 0.7208 0.7250 95,019 -0.12(-14.71%)
Dec 26, 2018 0.9500 0.9500 0.8500 0.8500 51,383 -0.04(-4.49%)
Dec 24, 2018 0.8900 1.000 0.8700 0.8900 36,400 -0.02(-2.20%)
Dec 21, 2018 1.020 1.030 0.9100 0.9100 67,700 -0.15(-14.15%)
Dec 20, 2018 1.040 1.060 1.000 1.060 16,218 -0.02(-1.85%)
Dec 19, 2018 1.053 1.110 0.9930 1.080 28,702 +0.00(+0.00%)
Dec 18, 2018 1.126 1.154 1.060 1.080 4,430 -0.03(-2.70%)
Dec 17, 2018 1.160 1.160 0.9800 1.110 79,884 -0.02(-1.77%)
Dec 14, 2018 1.180 1.200 1.100 1.130 48,300 -0.07(-5.83%)
Dec 13, 2018 1.177 1.207 1.160 1.200 14,822 +0.02(+1.76%)
Dec 12, 2018 1.244 1.250 1.166 1.179 29,882 -0.04(-3.68%)
Dec 11, 2018 1.218 1.250 1.200 1.224 35,095 +0.02(+2.02%)
Dec 10, 2018 1.260 1.320 1.200 1.200 3,663 -0.08(-6.25%)
Dec 07, 2018 1.220 1.350 1.220 1.280 14,400 +0.08(+6.67%)
Dec 06, 2018 1.190 1.230 1.190 1.200 21,878 -0.02(-1.64%)
Dec 04, 2018 1.260 1.280 1.200 1.220 23,500 -0.05(-3.94%)
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.