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 )

1.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.870 4.130 3.870 4.000 104,619 +0.01(+0.25%)
Jun 29, 2016 3.970 4.200 3.630 3.990 92,704 +0.12(+3.10%)
Jun 28, 2016 3.690 4.000 3.630 3.870 37,099 +0.25(+6.91%)
Jun 27, 2016 3.860 3.950 3.500 3.620 158,147 -0.33(-8.35%)
Jun 24, 2016 3.910 3.980 3.880 3.950 37,621 -0.03(-0.75%)
Jun 23, 2016 4.020 4.020 3.960 3.980 12,031 -0.01(-0.25%)
Jun 22, 2016 4.030 4.050 3.910 3.990 38,511 -0.08(-1.97%)
Jun 21, 2016 4.080 4.170 3.880 4.070 72,323 +0.01(+0.25%)
Jun 20, 2016 4.270 4.310 4.000 4.060 39,782 -0.11(-2.64%)
Jun 17, 2016 4.120 4.490 3.980 4.170 67,456 +0.09(+2.21%)
Jun 16, 2016 4.150 4.235 4.050 4.080 29,397 -0.07(-1.69%)
Jun 15, 2016 4.150 4.360 4.090 4.150 18,252 -0.04(-0.95%)
Jun 14, 2016 4.250 4.600 4.170 4.190 75,756 -0.11(-2.56%)
Jun 13, 2016 4.530 4.570 4.300 4.300 30,701 -0.28(-6.11%)
Jun 10, 2016 4.650 4.780 4.450 4.580 51,065 -0.14(-2.97%)
Jun 09, 2016 4.590 4.950 4.590 4.720 70,763 +0.07(+1.51%)
Jun 08, 2016 4.380 4.650 4.360 4.650 218,131 +0.32(+7.39%)
Jun 07, 2016 4.150 4.400 4.080 4.330 78,488 +0.21(+5.10%)
Jun 06, 2016 4.280 4.280 4.110 4.120 42,591 -0.14(-3.29%)
Jun 03, 2016 4.310 4.400 4.200 4.260 37,787 -0.12(-2.74%)
Jun 02, 2016 4.300 4.400 4.170 4.380 55,274 +0.07(+1.62%)
Jun 01, 2016 4.080 4.330 4.050 4.310 83,451 +0.18(+4.36%)
May 31, 2016 4.190 4.190 4.050 4.130 53,310 -0.01(-0.24%)
May 27, 2016 4.110 4.140 4.140 4.140 30,500 -0.01(-0.24%)
May 26, 2016 4.200 4.200 4.110 4.150 53,802 -0.03(-0.72%)
May 25, 2016 4.170 4.250 4.140 4.180 55,513 -0.01(-0.24%)
May 24, 2016 4.270 4.456 4.120 4.190 65,410 -0.08(-1.87%)
May 23, 2016 4.200 4.350 4.110 4.270 70,140 +0.08(+1.91%)
May 20, 2016 4.200 4.315 4.150 4.190 119,803 +0.04(+0.96%)
May 19, 2016 4.460 4.460 4.150 4.150 148,170 -0.38(-8.39%)
May 18, 2016 4.680 4.740 4.500 4.530 124,917 -0.20(-4.23%)
May 17, 2016 4.680 4.860 4.590 4.730 65,252 +0.00(+0.00%)
May 16, 2016 4.750 4.750 4.585 4.730 32,267 -0.02(-0.42%)
May 13, 2016 4.740 4.820 4.650 4.750 55,175 -0.03(-0.63%)
May 12, 2016 4.760 4.940 4.650 4.780 133,484 -0.10(-2.05%)
May 11, 2016 4.970 4.977 4.640 4.880 179,838 -0.20(-3.94%)
May 10, 2016 5.040 5.200 4.810 5.080 55,209 +0.06(+1.20%)
May 09, 2016 4.760 5.050 4.760 5.020 35,753 +0.26(+5.46%)
May 06, 2016 4.750 4.850 4.750 4.760 41,004 -0.02(-0.42%)
May 05, 2016 4.980 4.980 4.750 4.780 32,701 -0.15(-3.04%)
May 04, 2016 5.000 5.030 4.830 4.930 33,787 -0.05(-1.00%)
May 03, 2016 4.950 5.040 4.950 4.980 33,657 -0.01(-0.20%)
May 02, 2016 5.110 5.110 4.900 4.990 67,344 +0.00(+0.00%)
Apr 29, 2016 5.290 5.290 4.930 4.990 52,941 -0.27(-5.13%)
Apr 28, 2016 5.390 5.390 5.225 5.260 21,148 -0.12(-2.23%)
Apr 27, 2016 5.430 5.440 5.330 5.380 10,052 -0.04(-0.74%)
Apr 26, 2016 5.350 5.440 5.150 5.420 41,570 +0.07(+1.31%)
Apr 25, 2016 5.360 5.480 5.290 5.350 19,801 +0.01(+0.19%)
Apr 22, 2016 5.350 5.480 5.300 5.340 43,083 -0.06(-1.11%)
Apr 21, 2016 5.200 5.480 5.160 5.400 45,894 +0.24(+4.65%)
Apr 20, 2016 5.230 5.260 5.140 5.160 48,238 -0.09(-1.71%)
Apr 19, 2016 5.250 5.330 5.120 5.250 49,947 +0.01(+0.19%)
Apr 18, 2016 5.320 5.330 5.320 5.240 36,665 -0.06(-1.13%)
Apr 15, 2016 5.550 5.550 5.220 5.300 71,355 -0.22(-3.99%)
Apr 14, 2016 5.290 5.572 5.200 5.520 45,508 +0.27(+5.14%)
Apr 13, 2016 5.040 5.250 5.040 5.250 53,224 +0.22(+4.37%)
Apr 12, 2016 5.000 5.085 4.950 5.030 33,313 +0.02(+0.40%)
Apr 11, 2016 5.000 5.120 4.940 5.010 42,847 -0.01(-0.20%)
Apr 08, 2016 5.070 5.100 4.880 5.020 16,395 -0.02(-0.40%)
Apr 07, 2016 5.020 5.140 4.880 5.040 28,330 -0.01(-0.20%)
Apr 06, 2016 5.060 5.190 5.000 5.050 16,358 -0.01(-0.20%)
Apr 05, 2016 5.120 5.210 4.920 5.060 29,454 -0.05(-0.98%)
Apr 04, 2016 5.290 5.480 5.010 5.110 91,512 -0.23(-4.31%)
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.