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 (%)
Mar 31, 2021 1.480 1.480 1.390 1.420 97,816 -0.01(-0.70%)
Mar 30, 2021 1.380 1.440 1.320 1.430 226,122 +0.05(+3.62%)
Mar 29, 2021 1.520 1.550 1.350 1.380 651,869 -0.06(-4.17%)
Mar 26, 2021 1.510 1.510 1.380 1.440 187,400 +0.00(+0.00%)
Mar 25, 2021 1.500 1.520 1.340 1.440 528,768 -0.09(-5.88%)
Mar 24, 2021 1.530 1.650 1.520 1.530 553,580 -0.01(-0.65%)
Mar 23, 2021 1.600 1.620 1.520 1.540 362,740 -0.09(-5.52%)
Mar 22, 2021 1.770 1.770 1.610 1.630 382,814 -0.10(-5.78%)
Mar 19, 2021 1.750 1.795 1.680 1.730 340,300 +0.06(+3.59%)
Mar 18, 2021 1.810 1.850 1.660 1.670 609,903 -0.18(-9.73%)
Mar 17, 2021 1.690 1.900 1.650 1.850 959,024 +0.04(+2.21%)
Mar 16, 2021 1.950 2.000 1.730 1.810 2,123,087 +0.00(+0.00%)
Mar 15, 2021 1.660 1.830 1.620 1.810 3,332,506 +0.24(+15.29%)
Mar 12, 2021 1.360 1.590 1.360 1.570 1,272,600 +0.16(+11.35%)
Mar 11, 2021 1.420 1.470 1.400 1.410 680,897 -0.03(-2.08%)
Mar 10, 2021 1.340 1.440 1.300 1.440 1,861,369 +0.11(+8.27%)
Mar 09, 2021 1.400 1.470 1.300 1.330 1,421,567 -0.04(-2.92%)
Mar 08, 2021 1.160 1.430 1.150 1.370 3,848,167 +0.23(+20.18%)
Mar 05, 2021 1.140 1.150 1.000 1.140 537,800 +0.04(+3.64%)
Mar 04, 2021 1.200 1.230 1.060 1.100 521,506 -0.12(-9.84%)
Mar 03, 2021 1.280 1.310 1.210 1.220 354,183 +0.01(+0.83%)
Mar 02, 2021 1.290 1.290 1.210 1.210 186,931 -0.05(-3.97%)
Mar 01, 2021 1.240 1.340 1.230 1.260 324,578 +0.07(+5.88%)
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%)
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.