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 )

1.870 -0.020 (-1.06%)
Streaming Delayed Price Updated: 11:20 AM 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 (%)
Aug 31, 2016 3.900 4.150 3.830 3.840 27,754 -0.09(-2.29%)
Aug 30, 2016 4.100 4.100 3.880 3.930 32,542 -0.06(-1.50%)
Aug 29, 2016 3.980 4.120 3.923 3.990 45,331 +0.00(+0.00%)
Aug 26, 2016 4.040 4.180 3.940 3.990 24,666 -0.09(-2.21%)
Aug 25, 2016 3.880 4.200 3.880 4.080 43,649 +0.12(+2.94%)
Aug 24, 2016 4.240 4.250 3.940 3.964 62,545 -0.20(-4.72%)
Aug 23, 2016 4.300 4.440 4.100 4.160 94,039 -0.13(-3.03%)
Aug 22, 2016 4.410 4.600 4.230 4.290 60,330 -0.08(-1.83%)
Aug 19, 2016 4.320 4.750 4.300 4.370 68,076 +0.08(+1.75%)
Aug 18, 2016 4.100 4.350 4.050 4.295 78,445 +0.21(+5.01%)
Aug 17, 2016 3.970 4.120 3.808 4.090 119,781 +0.23(+5.96%)
Aug 16, 2016 3.860 3.940 3.672 3.860 12,640 +0.05(+1.31%)
Aug 15, 2016 3.804 3.977 3.650 3.810 37,852 +0.11(+2.97%)
Aug 12, 2016 3.800 3.880 3.657 3.700 33,350 -0.05(-1.33%)
Aug 11, 2016 3.780 3.960 3.628 3.750 27,512 +0.03(+0.81%)
Aug 10, 2016 3.770 3.880 3.520 3.720 18,934 -0.09(-2.36%)
Aug 09, 2016 3.890 3.980 3.740 3.810 27,684 -0.13(-3.30%)
Aug 08, 2016 4.020 4.040 3.810 3.940 30,209 -0.11(-2.72%)
Aug 05, 2016 4.100 4.220 3.970 4.050 17,831 +0.00(+0.00%)
Aug 04, 2016 3.870 4.150 3.870 4.050 144,084 +0.17(+4.38%)
Aug 03, 2016 3.709 3.900 3.680 3.880 79,392 +0.21(+5.72%)
Aug 02, 2016 3.550 3.690 3.506 3.670 52,067 +0.09(+2.51%)
Aug 01, 2016 3.490 3.600 3.400 3.580 73,568 +0.03(+0.85%)
Jul 29, 2016 3.660 3.710 3.400 3.550 51,841 -0.07(-1.93%)
Jul 28, 2016 3.710 3.800 3.580 3.620 16,695 -0.14(-3.72%)
Jul 27, 2016 3.850 3.940 3.650 3.760 43,702 -0.06(-1.57%)
Jul 26, 2016 3.800 3.861 3.757 3.820 8,034 -0.02(-0.52%)
Jul 25, 2016 3.720 3.850 3.650 3.840 40,602 +0.07(+1.86%)
Jul 22, 2016 3.710 3.810 3.700 3.770 18,319 +0.05(+1.34%)
Jul 21, 2016 3.910 3.960 3.650 3.720 72,086 -0.22(-5.58%)
Jul 20, 2016 3.930 3.990 3.890 3.940 33,635 -0.02(-0.51%)
Jul 19, 2016 4.010 4.010 3.920 3.960 8,221 -0.04(-1.00%)
Jul 18, 2016 3.990 4.030 3.960 4.000 32,111 +0.04(+1.01%)
Jul 15, 2016 3.900 3.980 3.890 3.960 16,272 +0.09(+2.33%)
Jul 14, 2016 3.860 3.900 3.840 3.870 36,355 +0.01(+0.26%)
Jul 13, 2016 3.930 3.930 3.820 3.860 18,301 -0.02(-0.52%)
Jul 12, 2016 3.910 3.940 3.900 3.880 15,166 -0.02(-0.51%)
Jul 11, 2016 3.940 3.940 3.763 3.900 27,914 -0.01(-0.26%)
Jul 08, 2016 3.920 3.850 3.881 3.910 47,039 +0.06(+1.56%)
Jul 07, 2016 3.920 3.950 3.750 3.850 63,251 -0.08(-2.04%)
Jul 05, 2016 4.050 4.050 3.830 3.930 41,577 -0.10(-2.48%)
Jul 01, 2016 4.050 4.030 4.030 4.030 121,700 +0.03(+0.75%)
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%)
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.