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 26, 2021 1.250 1.260 1.180 1.190 270,800 -0.04(-3.25%)
Feb 25, 2021 1.360 1.380 1.230 1.230 634,020 -0.11(-8.21%)
Feb 24, 2021 1.250 1.420 1.250 1.340 723,053 +0.06(+4.69%)
Feb 23, 2021 1.290 1.350 1.120 1.280 1,359,296 -0.10(-7.25%)
Feb 22, 2021 1.390 1.520 1.350 1.380 1,442,548 -0.02(-1.43%)
Feb 19, 2021 1.390 1.460 1.370 1.400 397,800 +0.01(+0.72%)
Feb 18, 2021 1.430 1.470 1.300 1.390 1,343,990 -0.06(-4.14%)
Feb 17, 2021 1.510 1.550 1.420 1.450 837,860 -0.10(-6.45%)
Feb 16, 2021 1.630 1.680 1.530 1.550 1,306,975 -0.15(-8.82%)
Feb 12, 2021 1.470 2.090 1.330 1.700 12,013,900 +0.05(+3.03%)
Feb 11, 2021 1.300 1.690 1.280 1.650 9,688,319 +0.35(+26.92%)
Feb 10, 2021 1.400 1.430 1.280 1.300 1,025,968 -0.04(-2.99%)
Feb 09, 2021 1.290 1.450 1.250 1.340 1,918,231 +0.05(+3.88%)
Feb 08, 2021 1.250 1.330 1.220 1.290 883,858 +0.06(+4.88%)
Feb 05, 2021 1.250 1.251 1.150 1.230 877,300 -0.03(-2.38%)
Feb 04, 2021 1.270 1.380 1.210 1.260 2,141,446 -0.14(-10.00%)
Feb 03, 2021 1.460 1.510 1.330 1.400 9,885,496 +0.14(+11.11%)
Feb 02, 2021 1.040 1.400 1.030 1.260 7,610,285 +0.23(+22.33%)
Feb 01, 2021 1.020 1.060 0.9800 1.030 411,016 -0.01(-0.96%)
Jan 29, 2021 0.9901 1.040 0.9680 1.040 379,000 +0.06(+6.01%)
Jan 28, 2021 1.040 1.040 0.9800 0.9810 407,980 -0.05(-4.76%)
Jan 27, 2021 1.030 1.060 0.9500 1.030 738,384 -0.04(-3.74%)
Jan 26, 2021 1.120 1.120 1.070 1.070 419,898 -0.04(-3.60%)
Jan 25, 2021 1.080 1.140 1.050 1.110 794,905 +0.00(+0.00%)
Jan 22, 2021 1.100 1.140 1.030 1.110 1,107,800 +0.00(+0.00%)
Jan 21, 2021 1.150 1.150 1.070 1.110 948,262 +0.03(+2.78%)
Jan 20, 2021 1.100 1.140 1.050 1.080 1,144,178 +0.01(+0.93%)
Jan 19, 2021 1.080 1.110 1.030 1.070 1,202,112 +0.01(+0.94%)
Jan 15, 2021 0.9800 1.130 0.9703 1.060 2,878,800 +0.11(+11.58%)
Jan 14, 2021 0.9500 0.9700 0.9400 0.9500 436,305 +0.02(+2.18%)
Jan 13, 2021 0.9980 1.000 0.9200 0.9297 689,790 -0.04(-4.15%)
Jan 12, 2021 0.9400 1.050 0.9300 0.9700 2,522,157 +0.07(+7.78%)
Jan 11, 2021 0.9000 0.9300 0.8800 0.9000 435,565 -0.00(-0.08%)
Jan 08, 2021 0.9350 0.9350 0.8800 0.9007 399,300 -0.01(-1.02%)
Jan 07, 2021 0.8900 0.9200 0.8900 0.9100 232,189 +0.03(+3.41%)
Jan 06, 2021 0.8800 0.9200 0.8800 0.8800 534,005 -0.04(-4.20%)
Jan 05, 2021 0.9000 1.030 0.8950 0.9186 2,677,767 +0.03(+3.21%)
Jan 04, 2021 0.9400 0.9500 0.8500 0.8900 380,017 -0.02(-2.21%)
Dec 31, 2020 0.9101 0.9101 0.9101 455,053 +0.02(+1.98%)
Dec 30, 2020 0.9000 0.9174 0.8805 0.8924 455,053 -0.01(-0.84%)
Dec 29, 2020 0.9500 0.9500 0.8700 0.9000 390,208 -0.03(-3.23%)
Dec 28, 2020 0.9100 0.9500 0.8700 0.9300 815,384 +0.03(+3.33%)
Dec 24, 2020 0.9200 0.9200 0.8800 0.9000 169,000 -0.01(-1.10%)
Dec 23, 2020 0.9200 0.9500 0.8900 0.9100 568,746 -0.02(-2.16%)
Dec 22, 2020 0.9355 0.9900 0.9300 0.9301 1,405,072 -0.09(-8.81%)
Dec 21, 2020 0.8600 1.040 0.8300 1.020 4,549,239 +0.16(+18.33%)
Dec 18, 2020 0.8979 0.8979 0.8502 0.8620 459,900 -0.02(-2.05%)
Dec 17, 2020 0.9400 0.9549 0.8700 0.8800 677,611 -0.04(-4.81%)
Dec 16, 2020 0.9401 0.9549 0.9011 0.9245 435,990 -0.03(-2.78%)
Dec 15, 2020 0.9786 0.9900 0.9401 0.9509 274,953 +0.00(+0.09%)
Dec 14, 2020 1.000 1.020 0.9400 0.9500 648,197 -0.06(-5.94%)
Dec 11, 2020 0.9200 1.080 0.9200 1.010 1,601,600 +0.06(+6.32%)
Dec 10, 2020 0.9300 0.9600 0.9000 0.9500 1,081,413 -0.07(-6.86%)
Dec 09, 2020 0.9900 1.240 0.9600 1.020 6,329,600 +0.03(+3.03%)
Dec 08, 2020 0.9500 1.000 0.9000 0.9900 1,070,892 +0.03(+3.34%)
Dec 07, 2020 0.9676 0.9989 0.9104 0.9580 845,066 +0.00(+0.16%)
Dec 04, 2020 1.000 1.010 0.9200 0.9565 718,800 -0.05(-5.30%)
Dec 03, 2020 0.8900 1.100 0.8800 1.010 3,324,478 +0.10(+10.99%)
Dec 02, 2020 0.8700 0.9500 0.8600 0.9100 882,517 +0.06(+7.06%)
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.