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:

Rave Restaurant Group (NQ: RAVE )

2.910 +0.080 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.90 14.06 13.75 13.96 39,343 +0.01(+0.07%)
Mar 30, 2015 13.90 14.23 13.78 13.95 38,072 +0.10(+0.72%)
Mar 27, 2015 13.98 14.38 13.68 13.85 48,734 +0.05(+0.36%)
Mar 26, 2015 14.57 14.57 13.67 13.80 122,341 -0.80(-5.48%)
Mar 25, 2015 15.10 15.17 14.28 14.60 64,774 -0.37(-2.47%)
Mar 24, 2015 15.60 15.60 14.78 14.97 52,171 -0.40(-2.60%)
Mar 23, 2015 15.30 15.65 14.95 15.37 67,209 +0.02(+0.13%)
Mar 20, 2015 15.30 15.36 14.55 15.35 67,058 +0.11(+0.72%)
Mar 19, 2015 15.26 15.27 15.00 15.24 36,463 -0.02(-0.13%)
Mar 18, 2015 14.68 15.29 14.60 15.26 62,318 +0.73(+5.02%)
Mar 17, 2015 14.96 14.96 14.23 14.53 38,770 -0.38(-2.55%)
Mar 16, 2015 15.18 15.36 14.73 14.91 57,551 +0.07(+0.47%)
Mar 13, 2015 15.03 15.30 14.40 14.84 62,414 -0.11(-0.74%)
Mar 12, 2015 15.16 16.20 14.80 14.95 196,410 -0.01(-0.07%)
Mar 11, 2015 13.29 15.00 13.25 14.96 307,134 +1.71(+12.91%)
Mar 10, 2015 13.32 13.33 12.75 13.25 86,104 +0.00(+0.00%)
Mar 09, 2015 12.91 13.33 12.75 13.25 79,373 +0.50(+3.92%)
Mar 06, 2015 12.92 13.00 12.63 12.75 34,952 -0.19(-1.47%)
Mar 05, 2015 13.00 13.00 12.53 12.94 35,985 +0.03(+0.23%)
Mar 04, 2015 13.33 13.30 12.70 12.91 35,459 -0.39(-2.93%)
Mar 03, 2015 13.36 13.65 13.09 13.30 63,238 -0.03(-0.23%)
Mar 02, 2015 13.05 13.45 13.02 13.33 136,143 +0.31(+2.38%)
Feb 27, 2015 12.83 13.21 12.77 13.02 115,472 +0.27(+2.12%)
Feb 26, 2015 12.49 12.84 12.16 12.75 82,816 +0.43(+3.49%)
Feb 25, 2015 11.73 12.71 11.73 12.32 89,266 +0.49(+4.14%)
Feb 24, 2015 11.68 12.07 11.53 11.83 88,209 +0.40(+3.50%)
Feb 23, 2015 12.29 12.34 11.43 11.43 144,760 -1.08(-8.63%)
Feb 20, 2015 12.86 13.48 12.50 12.51 103,451 -0.71(-5.37%)
Feb 19, 2015 13.39 13.42 13.10 13.22 59,042 -0.13(-0.97%)
Feb 18, 2015 13.70 13.70 13.20 13.35 124,530 -0.22(-1.62%)
Feb 17, 2015 13.81 13.81 13.18 13.57 118,239 +0.00(+0.00%)
Feb 13, 2015 13.41 13.57 13.57 13.57 143,900 +0.28(+2.11%)
Feb 12, 2015 12.42 13.37 12.04 13.29 143,111 +0.86(+6.92%)
Feb 11, 2015 12.95 12.95 12.08 12.43 131,475 -0.47(-3.64%)
Feb 10, 2015 12.27 12.94 12.15 12.90 85,170 +0.72(+5.91%)
Feb 09, 2015 12.10 12.25 12.00 12.18 59,389 +0.06(+0.50%)
Feb 06, 2015 12.45 12.54 11.90 12.12 105,283 -0.22(-1.78%)
Feb 05, 2015 12.10 12.69 11.82 12.34 166,210 +0.62(+5.29%)
Feb 04, 2015 11.10 11.90 11.01 11.72 150,826 +0.29(+2.54%)
Feb 03, 2015 12.99 12.99 11.00 11.43 390,321 -1.37(-10.70%)
Feb 02, 2015 13.10 13.49 12.53 12.80 206,077 -0.13(-1.01%)
Jan 30, 2015 12.00 12.94 11.78 12.93 209,482 +0.96(+8.02%)
Jan 29, 2015 11.66 12.00 11.50 11.97 99,391 +0.22(+1.87%)
Jan 28, 2015 11.46 12.45 11.46 11.75 158,046 +0.29(+2.53%)
Jan 27, 2015 11.65 11.77 11.04 11.46 147,297 -0.23(-1.97%)
Jan 26, 2015 11.01 12.10 10.90 11.69 256,654 +0.76(+6.95%)
Jan 23, 2015 10.79 11.27 10.66 10.93 154,635 +0.27(+2.53%)
Jan 22, 2015 10.25 10.75 10.08 10.66 219,985 +0.46(+4.51%)
Jan 21, 2015 9.650 10.29 9.600 10.20 205,368 +0.65(+6.81%)
Jan 20, 2015 9.020 10.38 9.020 9.550 507,597 +0.53(+5.88%)
Jan 16, 2015 8.170 9.120 8.170 9.020 189,327 +0.84(+10.34%)
Jan 15, 2015 7.992 8.175 7.860 8.175 129,852 +0.27(+3.35%)
Jan 14, 2015 7.960 8.089 7.710 7.910 92,772 -0.09(-1.12%)
Jan 13, 2015 7.810 8.100 7.790 8.000 185,431 -0.15(-1.84%)
Jan 12, 2015 8.200 8.230 7.710 8.150 107,429 -0.02(-0.24%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.