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 (%)
Feb 28, 2020 1.204 1.257 1.200 1.250 23,400 +0.04(+3.31%)
Feb 27, 2020 1.299 1.334 1.200 1.210 40,298 -0.11(-8.33%)
Feb 26, 2020 1.380 1.380 1.315 1.320 3,147 +0.00(+0.00%)
Feb 25, 2020 1.390 1.390 1.305 1.320 11,034 -0.05(-3.65%)
Feb 24, 2020 1.300 1.504 1.300 1.370 8,140 -0.04(-3.01%)
Feb 21, 2020 1.400 1.450 1.340 1.413 7,100 +0.04(+3.08%)
Feb 20, 2020 1.400 1.407 1.370 1.370 2,611 -0.03(-2.12%)
Feb 19, 2020 1.411 1.433 1.380 1.400 8,079 +0.00(+0.00%)
Feb 18, 2020 1.400 1.450 1.400 1.400 15,348 +0.04(+2.94%)
Feb 14, 2020 1.520 1.568 1.320 1.360 97,000 -0.19(-12.26%)
Feb 13, 2020 1.610 1.610 1.510 1.550 18,850 -0.04(-2.45%)
Feb 12, 2020 1.616 1.616 1.580 1.589 6,469 -0.01(-0.69%)
Feb 11, 2020 1.660 1.692 1.536 1.600 16,645 -0.02(-1.23%)
Feb 10, 2020 1.620 1.620 1.620 1.620 319 -0.00(-0.10%)
Feb 07, 2020 1.630 1.630 1.530 1.622 3,800 +0.04(+2.64%)
Feb 06, 2020 1.570 1.580 1.530 1.580 3,101 -0.02(-1.16%)
Feb 05, 2020 1.590 1.600 1.550 1.599 10,451 +0.01(+0.54%)
Feb 04, 2020 1.590 1.631 1.530 1.590 7,646 +0.06(+3.94%)
Feb 03, 2020 1.650 1.650 1.510 1.530 13,183 -0.06(-3.79%)
Jan 31, 2020 1.610 1.650 1.580 1.590 6,600 -0.03(-1.85%)
Jan 30, 2020 1.600 1.630 1.590 1.620 7,073 +0.02(+1.25%)
Jan 29, 2020 1.600 1.632 1.590 1.600 7,639 -0.03(-1.83%)
Jan 28, 2020 1.572 1.630 1.572 1.630 1,242 +0.07(+4.48%)
Jan 27, 2020 1.580 1.640 1.500 1.560 13,552 -0.02(-1.27%)
Jan 24, 2020 1.600 1.650 1.580 1.580 4,700 -0.03(-1.86%)
Jan 23, 2020 1.611 1.632 1.610 1.610 6,761 -0.03(-1.83%)
Jan 22, 2020 1.640 1.650 1.630 1.640 6,336 +0.01(+0.61%)
Jan 21, 2020 1.640 1.650 1.630 1.630 3,288 +0.03(+1.87%)
Jan 17, 2020 1.630 1.681 1.590 1.600 15,200 +0.01(+0.63%)
Jan 16, 2020 1.690 1.700 1.590 1.590 12,710 -0.09(-5.36%)
Jan 15, 2020 1.700 1.725 1.680 1.680 6,852 -0.03(-1.75%)
Jan 14, 2020 1.660 1.738 1.660 1.710 4,407 +0.02(+1.18%)
Jan 13, 2020 1.670 1.750 1.670 1.690 11,074 +0.01(+0.60%)
Jan 10, 2020 1.720 1.750 1.680 1.680 4,000 -0.02(-1.18%)
Jan 09, 2020 1.690 1.725 1.680 1.700 4,731 +0.01(+0.59%)
Jan 08, 2020 1.727 1.750 1.690 1.690 11,967 +0.00(+0.00%)
Jan 07, 2020 1.720 1.760 1.690 1.690 2,277 -0.04(-2.31%)
Jan 06, 2020 1.750 1.770 1.730 1.730 4,193 -0.09(-4.95%)
Jan 03, 2020 1.730 1.820 1.697 1.820 4,000 +0.10(+5.87%)
Jan 02, 2020 1.650 1.720 1.650 1.719 2,826 +0.07(+4.19%)
Dec 31, 2019 1.700 1.722 1.650 1.650 25,200 -0.07(-4.07%)
Dec 30, 2019 1.720 1.739 1.700 1.720 10,116 +0.01(+0.58%)
Dec 27, 2019 1.780 1.793 1.710 1.710 63,800 -0.07(-3.93%)
Dec 26, 2019 1.790 1.790 1.780 1.780 5,580 -0.02(-1.11%)
Dec 24, 2019 1.770 1.820 1.750 1.800 12,300 +0.07(+4.05%)
Dec 23, 2019 1.700 1.780 1.700 1.730 10,665 +0.03(+1.76%)
Dec 20, 2019 1.740 1.798 1.700 1.700 7,000 -0.08(-4.49%)
Dec 19, 2019 1.760 1.845 1.700 1.780 5,297 -0.01(-0.56%)
Dec 18, 2019 1.860 1.891 1.790 1.790 15,643 -0.07(-3.76%)
Dec 17, 2019 1.850 1.900 1.850 1.860 5,924 -0.02(-1.06%)
Dec 16, 2019 1.850 1.880 1.850 1.880 5,125 -0.02(-1.05%)
Dec 13, 2019 1.767 1.900 1.766 1.900 5,700 +0.13(+7.34%)
Dec 12, 2019 1.760 1.787 1.700 1.770 36,278 +0.01(+0.57%)
Dec 11, 2019 1.780 1.780 1.700 1.760 20,397 +0.00(+0.00%)
Dec 10, 2019 1.760 1.876 1.760 1.760 5,634 -0.04(-2.22%)
Dec 09, 2019 1.790 1.881 1.790 1.800 5,035 -0.04(-2.44%)
Dec 06, 2019 1.868 1.900 1.800 1.845 11,800 +0.16(+9.17%)
Dec 05, 2019 1.726 1.900 1.685 1.690 21,257 -0.02(-1.17%)
Dec 04, 2019 1.680 1.730 1.680 1.710 18,569 -0.03(-1.72%)
Dec 03, 2019 1.690 1.740 1.650 1.740 5,463 +0.11(+6.75%)
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.