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 (%)
Jul 31, 2019 2.530 2.620 2.510 2.510 26,751 -0.11(-4.20%)
Jul 30, 2019 2.730 2.730 2.520 2.620 25,609 -0.11(-4.03%)
Jul 29, 2019 2.740 2.850 2.614 2.730 51,576 +0.02(+0.74%)
Jul 26, 2019 2.600 2.750 2.600 2.710 16,300 +0.10(+3.83%)
Jul 25, 2019 2.670 2.890 2.500 2.610 90,139 -0.04(-1.51%)
Jul 24, 2019 2.420 2.650 2.420 2.650 66,771 +0.23(+9.50%)
Jul 23, 2019 2.130 2.450 2.040 2.420 162,748 +0.12(+5.22%)
Jul 22, 2019 2.380 2.430 2.140 2.300 125,543 -0.16(-6.50%)
Jul 19, 2019 2.680 2.680 2.390 2.460 141,500 -0.24(-8.89%)
Jul 18, 2019 2.790 2.790 2.630 2.700 39,330 -0.11(-3.91%)
Jul 17, 2019 2.900 2.970 2.600 2.810 267,683 -0.14(-4.75%)
Jul 16, 2019 3.040 3.080 2.860 2.950 56,919 -0.13(-4.22%)
Jul 15, 2019 3.100 3.110 3.020 3.080 34,892 +0.04(+1.32%)
Jul 12, 2019 3.110 3.150 3.020 3.040 78,200 -0.07(-2.25%)
Jul 11, 2019 3.110 3.210 3.020 3.110 155,325 +0.03(+0.97%)
Jul 10, 2019 2.930 3.140 2.860 3.080 129,303 +0.10(+3.36%)
Jul 09, 2019 2.981 2.981 2.831 2.980 26,410 -0.00(-0.00%)
Jul 08, 2019 2.930 2.990 2.800 2.980 126,941 +0.03(+1.02%)
Jul 05, 2019 2.970 3.001 2.870 2.950 28,500 -0.03(-1.01%)
Jul 03, 2019 2.960 3.140 2.870 2.980 65,200 +0.04(+1.36%)
Jul 02, 2019 2.880 3.150 2.870 2.940 82,538 -0.01(-0.34%)
Jul 01, 2019 3.080 3.110 2.890 2.950 102,766 -0.13(-4.22%)
Jun 28, 2019 3.100 3.125 3.030 3.080 61,500 -0.02(-0.65%)
Jun 27, 2019 2.990 3.100 2.950 3.100 82,807 +0.11(+3.68%)
Jun 26, 2019 2.800 2.990 2.800 2.990 73,960 +0.20(+7.17%)
Jun 25, 2019 3.050 3.190 2.750 2.790 94,935 -0.21(-7.00%)
Jun 24, 2019 3.100 3.200 2.880 3.000 272,776 -0.05(-1.64%)
Jun 21, 2019 2.780 3.230 2.780 3.050 380,100 +0.29(+10.51%)
Jun 20, 2019 2.610 2.850 2.610 2.760 58,278 +0.12(+4.55%)
Jun 19, 2019 2.780 2.830 2.610 2.640 44,827 -0.17(-6.05%)
Jun 18, 2019 2.950 2.950 2.680 2.810 37,280 -0.03(-1.06%)
Jun 17, 2019 2.960 3.000 2.590 2.840 101,278 -0.06(-2.07%)
Jun 14, 2019 2.850 2.990 2.750 2.900 168,000 +0.07(+2.47%)
Jun 13, 2019 2.630 2.830 2.550 2.830 63,766 +0.21(+8.02%)
Jun 12, 2019 2.710 2.806 2.550 2.620 60,574 -0.08(-2.96%)
Jun 11, 2019 2.980 3.010 2.650 2.700 124,735 -0.18(-6.25%)
Jun 10, 2019 3.010 3.100 2.750 2.880 133,916 -0.06(-2.04%)
Jun 07, 2019 2.870 3.109 2.860 2.940 124,400 +0.10(+3.52%)
Jun 06, 2019 2.930 3.179 2.761 2.840 175,937 -0.04(-1.39%)
Jun 05, 2019 2.510 2.985 2.510 2.880 183,305 +0.37(+14.74%)
Jun 04, 2019 2.490 2.530 2.330 2.510 25,603 +0.02(+0.80%)
Jun 03, 2019 2.320 2.540 2.260 2.490 60,320 +0.19(+8.26%)
May 31, 2019 2.300 2.350 2.190 2.300 23,000 -0.01(-0.43%)
May 30, 2019 2.190 2.490 2.160 2.310 139,698 +0.12(+5.48%)
May 29, 2019 2.270 2.354 2.070 2.190 159,625 -0.20(-8.37%)
May 28, 2019 2.640 2.690 2.300 2.390 107,791 -0.21(-8.08%)
May 24, 2019 2.740 2.740 2.473 2.600 95,400 -0.09(-3.35%)
May 23, 2019 2.920 2.920 2.300 2.690 105,101 +0.19(+7.60%)
May 22, 2019 2.840 3.000 2.150 2.500 322,512 -0.34(-11.97%)
May 21, 2019 3.070 3.600 2.770 2.840 559,652 -0.17(-5.65%)
May 20, 2019 2.780 3.070 2.680 3.010 328,572 +0.37(+14.02%)
May 17, 2019 2.330 2.667 2.320 2.640 293,500 +0.37(+16.30%)
May 16, 2019 2.020 2.270 1.990 2.270 192,254 +0.27(+13.50%)
May 15, 2019 1.970 2.025 1.920 2.000 31,152 +0.01(+0.50%)
May 14, 2019 1.910 2.070 1.850 1.990 15,904 +0.07(+3.65%)
May 13, 2019 1.860 2.000 1.744 1.920 24,347 +0.02(+1.05%)
May 10, 2019 1.860 1.990 1.860 1.900 15,200 +0.09(+4.97%)
May 09, 2019 2.000 2.000 1.552 1.810 63,858 -0.16(-8.12%)
May 08, 2019 2.000 2.000 1.900 1.970 23,869 +0.05(+2.60%)
May 07, 2019 2.020 2.250 1.850 1.920 268,728 -0.08(-4.00%)
May 06, 2019 1.650 2.100 1.640 2.000 375,484 +0.37(+22.70%)
May 03, 2019 1.630 1.750 1.519 1.630 12,700 +0.04(+2.52%)
May 02, 2019 1.580 1.760 1.500 1.590 34,158 +0.01(+0.63%)
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.