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 -0.010 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2023 2.030 2.040 1.970 2.020 41,373 -0.02(-0.98%)
Jun 29, 2023 2.050 2.050 2.000 2.040 59,627 +0.00(+0.25%)
Jun 28, 2023 1.970 2.040 1.940 2.035 102,596 +0.06(+3.14%)
Jun 27, 2023 1.870 1.990 1.850 1.973 88,026 +0.10(+5.51%)
Jun 26, 2023 1.890 1.900 1.780 1.870 38,073 -0.01(-0.53%)
Jun 23, 2023 1.810 1.885 1.810 1.880 42,990 +0.07(+3.87%)
Jun 22, 2023 1.800 1.820 1.790 1.810 16,392 -0.03(-1.63%)
Jun 21, 2023 1.830 1.840 1.810 1.840 11,083 +0.03(+1.66%)
Jun 20, 2023 1.780 1.840 1.780 1.810 16,614 +0.01(+0.56%)
Jun 16, 2023 1.760 1.809 1.751 1.800 46,038 +0.00(+0.00%)
Jun 15, 2023 1.701 1.820 1.701 1.800 72,205 +0.09(+5.26%)
Jun 14, 2023 1.800 1.800 1.701 1.710 44,086 -0.06(-3.39%)
Jun 13, 2023 1.740 1.810 1.710 1.770 38,793 +0.01(+0.57%)
Jun 12, 2023 1.810 1.870 1.700 1.760 107,344 -0.06(-3.30%)
Jun 09, 2023 1.900 1.900 1.800 1.820 91,428 -0.08(-4.21%)
Jun 08, 2023 1.880 1.917 1.870 1.900 47,139 +0.03(+1.60%)
Jun 07, 2023 1.837 1.890 1.837 1.870 73,285 +0.03(+1.63%)
Jun 06, 2023 1.840 1.870 1.813 1.840 50,298 +0.04(+2.22%)
Jun 05, 2023 1.750 1.836 1.710 1.800 129,032 +0.09(+5.26%)
Jun 02, 2023 1.690 1.729 1.670 1.710 45,230 +0.02(+1.18%)
Jun 01, 2023 1.690 1.750 1.680 1.690 44,546 -0.02(-1.17%)
May 31, 2023 1.720 1.741 1.680 1.710 13,478 -0.04(-2.29%)
May 30, 2023 1.720 1.750 1.675 1.750 15,981 +0.03(+2.04%)
May 26, 2023 1.700 1.720 1.630 1.715 35,774 +0.03(+1.48%)
May 25, 2023 1.700 1.700 1.620 1.690 18,680 -0.01(-0.51%)
May 24, 2023 1.700 1.700 1.670 1.699 20,892 -0.00(-0.08%)
May 23, 2023 1.700 1.700 1.660 1.700 13,313 +0.02(+1.19%)
May 22, 2023 1.680 1.695 1.610 1.680 28,853 -0.01(-0.59%)
May 19, 2023 1.710 1.710 1.680 1.690 8,452 -0.01(-0.59%)
May 18, 2023 1.690 1.750 1.681 1.700 36,917 -0.01(-0.58%)
May 17, 2023 1.710 1.710 1.670 1.710 21,884 +0.05(+3.01%)
May 16, 2023 1.780 1.780 1.660 1.660 22,154 -0.07(-4.05%)
May 15, 2023 1.750 1.750 1.700 1.730 54,029 -0.03(-1.70%)
May 12, 2023 1.700 1.772 1.660 1.760 85,339 +0.08(+4.76%)
May 11, 2023 1.620 1.690 1.600 1.680 31,275 +0.07(+4.35%)
May 10, 2023 1.620 1.620 1.570 1.610 34,749 +0.01(+0.63%)
May 09, 2023 1.500 1.600 1.500 1.600 49,896 +0.10(+6.67%)
May 08, 2023 1.540 1.570 1.500 1.500 13,957 -0.06(-3.84%)
May 05, 2023 1.530 1.560 1.500 1.560 23,673 +0.03(+1.95%)
May 04, 2023 1.530 1.550 1.530 1.530 9,961 -0.02(-1.29%)
May 03, 2023 1.550 1.580 1.541 1.550 21,448 -0.03(-1.90%)
May 02, 2023 1.540 1.580 1.540 1.580 11,356 +0.02(+1.28%)
May 01, 2023 1.510 1.600 1.500 1.560 68,257 +0.03(+1.96%)
Apr 28, 2023 1.560 1.560 1.510 1.530 22,569 -0.01(-0.65%)
Apr 27, 2023 1.520 1.546 1.500 1.540 18,057 +0.04(+3.01%)
Apr 26, 2023 1.500 1.560 1.480 1.495 47,116 -0.02(-1.32%)
Apr 25, 2023 1.510 1.520 1.490 1.515 15,802 -0.01(-0.33%)
Apr 24, 2023 1.520 1.570 1.480 1.520 93,734 +0.02(+1.33%)
Apr 21, 2023 1.520 1.520 1.483 1.500 17,782 -0.02(-1.32%)
Apr 20, 2023 1.500 1.530 1.500 1.520 28,285 +0.00(+0.00%)
Apr 19, 2023 1.520 1.530 1.502 1.520 24,348 +0.00(+0.00%)
Apr 18, 2023 1.530 1.530 1.515 1.520 39,133 +0.01(+0.66%)
Apr 17, 2023 1.430 1.520 1.400 1.510 227,331 +0.16(+11.85%)
Apr 14, 2023 1.320 1.350 1.310 1.350 64,233 +0.01(+0.75%)
Apr 13, 2023 1.310 1.380 1.310 1.340 63,855 -0.03(-2.19%)
Apr 12, 2023 1.370 1.385 1.310 1.370 78,783 -0.02(-1.44%)
Apr 11, 2023 1.400 1.420 1.370 1.390 24,522 -0.02(-1.42%)
Apr 10, 2023 1.430 1.430 1.380 1.410 15,713 +0.01(+0.71%)
Apr 06, 2023 1.380 1.458 1.380 1.400 8,767 -0.01(-0.71%)
Apr 05, 2023 1.430 1.440 1.400 1.410 27,170 -0.01(-0.70%)
Apr 04, 2023 1.500 1.500 1.420 1.420 37,734 -0.05(-3.40%)
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.