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 )

2.910 +0.080 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Mar 29, 2018 1.230 1.230 1.230 0 +0.00(+0.00%)
Mar 28, 2018 1.270 1.270 1.230 1.230 36,181 -0.02(-1.60%)
Mar 27, 2018 1.250 1.289 1.250 1.250 15,626 -0.01(-0.79%)
Mar 26, 2018 1.280 1.320 1.260 1.260 23,273 -0.04(-3.08%)
Mar 23, 2018 1.310 1.380 1.260 1.300 22,656 -0.02(-1.52%)
Mar 22, 2018 1.300 1.380 1.280 1.320 31,509 +0.03(+2.33%)
Mar 21, 2018 1.267 1.310 1.210 1.290 84,785 +0.02(+1.57%)
Mar 20, 2018 1.270 1.300 1.231 1.270 55,932 +0.02(+1.60%)
Mar 19, 2018 1.410 1.451 1.200 1.250 143,797 -0.15(-10.71%)
Mar 16, 2018 1.440 1.475 1.400 1.400 62,577 -0.02(-1.41%)
Mar 15, 2018 1.520 1.520 1.400 1.420 68,511 -0.10(-6.58%)
Mar 14, 2018 1.475 1.520 1.431 1.520 74,661 +0.02(+1.33%)
Mar 13, 2018 1.590 1.590 1.471 1.500 49,855 -0.07(-4.46%)
Mar 12, 2018 1.540 1.599 1.461 1.570 112,019 +0.08(+5.58%)
Mar 09, 2018 1.432 1.540 1.430 1.487 27,194 +0.03(+2.04%)
Mar 08, 2018 1.460 1.490 1.390 1.457 21,894 +0.01(+0.50%)
Mar 07, 2018 1.460 1.510 1.450 1.450 21,937 -0.02(-1.36%)
Mar 06, 2018 1.510 1.530 1.350 1.470 48,090 -0.05(-3.29%)
Mar 05, 2018 1.540 1.571 1.500 1.520 22,579 -0.03(-1.94%)
Mar 02, 2018 1.550 1.580 1.500 1.550 19,358 +0.01(+0.65%)
Mar 01, 2018 1.549 1.600 1.518 1.540 13,422 +0.02(+1.32%)
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%)
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.