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, 2020 0.8400 0.8400 0.7500 0.7500 297,866 -0.09(-10.31%)
Mar 30, 2020 0.7777 0.8798 0.7550 0.8362 398,288 +0.03(+4.30%)
Mar 27, 2020 0.9100 0.9590 0.7881 0.8017 465,800 -0.03(-3.06%)
Mar 26, 2020 0.9000 0.9000 0.7200 0.8270 762,486 +0.08(+10.27%)
Mar 25, 2020 0.7700 0.8400 0.7000 0.7500 1,020,345 -0.03(-3.85%)
Mar 24, 2020 0.8400 0.9000 0.7600 0.7800 283,602 -0.03(-3.70%)
Mar 23, 2020 0.9100 1.050 0.7800 0.8100 604,353 -0.05(-5.81%)
Mar 20, 2020 1.010 1.210 0.8000 0.8600 701,000 -0.44(-33.85%)
Mar 19, 2020 1.060 1.830 1.000 1.300 3,194,099 +0.46(+54.76%)
Mar 18, 2020 0.7600 1.000 0.7600 0.8400 482,551 +0.09(+11.70%)
Mar 17, 2020 0.7500 1.160 0.7500 0.7520 268,033 -0.04(-4.81%)
Mar 16, 2020 0.8500 1.050 0.7000 0.7900 551,370 -0.09(-10.23%)
Mar 13, 2020 0.8190 1.000 0.8040 0.8800 13,700 +0.15(+20.55%)
Mar 12, 2020 1.010 1.010 0.6866 0.7300 67,685 -0.28(-27.72%)
Mar 11, 2020 1.222 1.222 1.010 1.010 54,790 -0.09(-8.11%)
Mar 10, 2020 1.289 1.289 1.093 1.099 6,876 +0.03(+2.72%)
Mar 09, 2020 1.200 1.218 0.9900 1.070 101,153 -0.19(-15.08%)
Mar 06, 2020 1.300 1.300 1.260 1.260 4,400 -0.03(-2.33%)
Mar 05, 2020 1.244 1.300 1.220 1.290 5,756 +0.04(+3.28%)
Mar 04, 2020 1.250 1.250 1.249 1.249 4,606 -0.04(-3.18%)
Mar 03, 2020 1.230 1.300 1.230 1.290 21,305 +0.07(+5.74%)
Mar 02, 2020 1.200 1.260 1.200 1.220 25,575 -0.03(-2.40%)
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%)
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.