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 )

1.940 +0.060 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Apr 29, 2022 1.030 1.040 0.9903 0.9999 65,424 -0.03(-2.45%)
Apr 28, 2022 1.020 1.050 1.010 1.025 26,272 +0.01(+1.49%)
Apr 27, 2022 1.010 1.030 0.9900 1.010 78,824 +0.03(+2.56%)
Apr 26, 2022 1.020 1.020 0.9700 0.9848 78,270 -0.04(-3.45%)
Apr 25, 2022 1.020 1.060 1.015 1.020 63,872 -0.00(-0.49%)
Apr 22, 2022 1.070 1.070 1.020 1.025 48,271 -0.04(-3.30%)
Apr 21, 2022 1.070 1.070 1.050 1.060 26,221 -0.00(-0.08%)
Apr 20, 2022 1.090 1.090 1.060 1.061 35,936 +0.00(+0.13%)
Apr 19, 2022 1.050 1.060 1.040 1.059 41,682 +0.01(+0.90%)
Apr 18, 2022 1.050 1.070 1.050 1.050 41,478 -0.02(-1.81%)
Apr 14, 2022 1.060 1.090 1.057 1.069 39,277 +0.01(+0.89%)
Apr 13, 2022 1.050 1.090 1.020 1.060 255,677 -0.04(-3.64%)
Apr 12, 2022 1.090 1.155 1.085 1.100 185,973 -0.02(-1.79%)
Apr 11, 2022 1.130 1.159 1.110 1.120 108,979 -0.01(-0.88%)
Apr 08, 2022 1.140 1.151 1.100 1.130 615,068 +0.01(+0.89%)
Apr 07, 2022 1.130 1.150 1.110 1.120 721,006 +0.00(+0.00%)
Apr 06, 2022 1.100 1.150 1.080 1.120 474,776 +0.02(+1.82%)
Apr 05, 2022 1.060 1.110 1.050 1.100 458,724 +0.03(+2.80%)
Apr 04, 2022 1.050 1.070 1.050 1.070 70,247 +0.03(+2.88%)
Apr 01, 2022 1.050 1.071 1.040 1.040 64,909 -0.03(-2.80%)
Mar 31, 2022 1.080 1.098 1.060 1.070 58,880 -0.01(-1.38%)
Mar 30, 2022 1.110 1.124 1.070 1.085 34,659 -0.02(-1.36%)
Mar 29, 2022 1.090 1.110 1.070 1.100 131,961 +0.01(+0.92%)
Mar 28, 2022 1.130 1.140 1.070 1.090 196,435 -0.04(-3.54%)
Mar 25, 2022 1.050 1.170 1.050 1.130 1,492,925 +0.07(+6.60%)
Mar 24, 2022 1.040 1.100 1.040 1.060 459,795 +0.01(+0.95%)
Mar 23, 2022 1.120 1.120 1.040 1.050 363,923 -0.08(-7.08%)
Mar 22, 2022 1.060 1.140 1.050 1.130 421,869 +0.07(+6.60%)
Mar 21, 2022 1.100 1.130 1.030 1.060 318,501 -0.03(-2.75%)
Mar 18, 2022 1.060 1.120 1.030 1.090 815,054 +0.00(+0.00%)
Mar 17, 2022 1.110 1.110 1.060 1.090 205,898 +0.03(+2.83%)
Mar 16, 2022 1.040 1.090 1.030 1.060 821,998 +0.01(+0.95%)
Mar 15, 2022 1.070 1.100 1.050 1.050 423,221 +0.00(+0.00%)
Mar 14, 2022 1.040 1.100 1.010 1.050 806,897 +0.01(+0.96%)
Mar 11, 2022 1.060 1.090 1.015 1.040 545,698 -0.02(-1.89%)
Mar 10, 2022 1.000 1.070 0.9900 1.060 528,840 +0.04(+3.41%)
Mar 09, 2022 1.010 1.040 1.010 1.025 54,063 +0.02(+2.50%)
Mar 08, 2022 0.9900 1.030 0.9801 1.000 34,172 +0.01(+1.01%)
Mar 07, 2022 1.020 1.030 0.9600 0.9900 84,069 -0.04(-3.88%)
Mar 04, 2022 1.020 1.040 0.9903 1.030 102,303 -0.01(-0.96%)
Mar 03, 2022 1.080 1.080 1.030 1.040 28,695 -0.02(-1.89%)
Mar 02, 2022 1.060 1.070 1.030 1.060 57,760 +0.02(+1.92%)
Mar 01, 2022 1.060 1.090 1.040 1.040 57,333 -0.04(-3.70%)
Feb 28, 2022 1.010 1.090 1.010 1.080 56,035 +0.05(+4.85%)
Feb 25, 2022 1.020 1.040 1.010 1.030 26,149 +0.01(+0.92%)
Feb 24, 2022 1.040 1.050 1.000 1.021 98,247 -0.02(-1.87%)
Feb 23, 2022 1.040 1.055 1.040 1.040 24,498 +0.00(+0.00%)
Feb 22, 2022 1.090 1.090 1.040 1.040 55,439 -0.04(-3.70%)
Feb 18, 2022 1.080 0 +0.02(+1.89%)
Feb 17, 2022 1.110 1.110 1.060 1.060 21,130 -0.05(-4.50%)
Feb 16, 2022 1.110 1.120 1.080 1.110 37,492 +0.02(+1.67%)
Feb 15, 2022 1.090 1.120 1.090 1.092 123,791 +0.00(+0.17%)
Feb 14, 2022 1.140 1.150 1.080 1.090 93,369 -0.07(-5.99%)
Feb 11, 2022 1.110 1.165 1.100 1.159 141,751 +0.04(+3.53%)
Feb 10, 2022 1.080 1.149 1.040 1.120 182,152 +0.04(+3.90%)
Feb 09, 2022 0.9800 1.100 0.9800 1.078 166,261 +0.04(+4.15%)
Feb 08, 2022 1.050 1.060 1.010 1.035 34,990 -0.02(-1.59%)
Feb 07, 2022 0.9800 1.100 0.9800 1.052 83,657 +0.08(+7.93%)
Feb 04, 2022 0.9360 1.050 0.9305 0.9744 158,292 +0.05(+5.88%)
Feb 03, 2022 0.9500 0.9689 0.9100 0.9203 74,147 -0.05(-4.89%)
Feb 02, 2022 0.9700 0.9900 0.9300 0.9676 52,357 +0.01(+0.98%)
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.