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 )

1.890 -0.020 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2017 1.480 1.530 1.450 1.450 44,036 -0.03(-2.03%)
Aug 30, 2017 1.470 1.550 1.470 1.480 16,496 +0.00(+0.00%)
Aug 29, 2017 1.490 1.610 1.460 1.480 119,063 -0.03(-1.99%)
Aug 28, 2017 1.490 1.600 1.460 1.510 168,232 +0.01(+0.67%)
Aug 25, 2017 1.540 1.540 1.480 1.500 114,563 -0.03(-1.96%)
Aug 24, 2017 1.500 1.650 1.468 1.530 277,705 +0.03(+2.00%)
Aug 23, 2017 1.580 1.680 1.450 1.500 262,957 -0.07(-4.46%)
Aug 22, 2017 1.600 1.640 1.450 1.570 199,076 -0.04(-2.48%)
Aug 21, 2017 1.590 1.630 1.420 1.610 145,744 +0.03(+1.89%)
Aug 18, 2017 1.540 1.650 1.420 1.580 128,920 +0.02(+1.28%)
Aug 17, 2017 1.600 1.750 1.420 1.560 214,812 -0.14(-8.24%)
Aug 16, 2017 1.990 2.010 1.500 1.700 336,853 -0.30(-15.00%)
Aug 15, 2017 2.020 2.042 1.960 2.000 42,841 -0.03(-1.48%)
Aug 14, 2017 1.961 2.030 1.900 2.030 12,269 +0.11(+5.73%)
Aug 11, 2017 2.030 2.030 1.900 1.920 37,845 -0.05(-2.69%)
Aug 10, 2017 2.010 2.050 1.963 1.973 19,745 -0.03(-1.35%)
Aug 09, 2017 2.070 2.100 1.900 2.000 39,212 -0.11(-5.21%)
Aug 08, 2017 2.110 2.190 2.010 2.110 75,299 +0.04(+1.93%)
Aug 07, 2017 2.120 2.120 2.050 2.070 44,552 -0.05(-2.35%)
Aug 04, 2017 2.122 2.122 2.100 2.120 11,619 -0.00(-0.00%)
Aug 03, 2017 2.120 2.180 2.080 2.120 27,137 -0.05(-2.30%)
Aug 02, 2017 2.140 2.190 2.050 2.170 40,844 -0.02(-0.91%)
Aug 01, 2017 1.990 2.310 1.970 2.190 288,467 +0.22(+10.93%)
Jul 31, 2017 1.850 1.980 1.820 1.974 117,322 +0.07(+3.91%)
Jul 28, 2017 1.920 1.880 1.900 8,894 +0.02(+1.06%)
Jul 27, 2017 1.870 1.930 1.870 1.880 7,987 -0.01(-0.53%)
Jul 26, 2017 1.850 1.970 1.850 1.890 13,033 +0.04(+2.16%)
Jul 25, 2017 1.870 1.936 1.850 1.850 29,535 -0.03(-1.60%)
Jul 24, 2017 1.890 1.949 1.880 1.880 21,164 -0.01(-0.53%)
Jul 21, 2017 1.960 1.960 1.860 1.890 28,433 -0.06(-3.08%)
Jul 20, 2017 1.900 1.920 1.900 1.950 4,601 +0.03(+1.56%)
Jul 19, 2017 1.959 1.959 1.910 1.920 22,622 -0.03(-1.54%)
Jul 18, 2017 1.910 2.016 1.910 1.950 5,216 +0.06(+3.17%)
Jul 17, 2017 2.000 2.005 1.880 1.890 52,757 -0.13(-6.44%)
Jul 14, 2017 2.050 1.900 2.020 31,345 -0.01(-0.49%)
Jul 13, 2017 2.023 2.040 2.000 2.030 19,649 +0.00(+0.00%)
Jul 12, 2017 1.990 2.040 1.980 2.030 17,455 +0.00(+0.00%)
Jul 11, 2017 2.000 2.040 1.960 2.030 32,450 +0.01(+0.50%)
Jul 10, 2017 1.950 2.040 1.950 2.020 10,171 +0.06(+3.06%)
Jul 07, 2017 1.975 2.000 1.900 1.960 25,516 -0.02(-1.01%)
Jul 06, 2017 1.970 2.050 1.957 1.980 23,404 -0.02(-1.00%)
Jul 05, 2017 1.960 2.030 1.870 2.000 15,922 +0.01(+0.50%)
Jul 03, 2017 2.030 2.030 1.950 1.990 31,703 -0.02(-1.00%)
Jun 30, 2017 1.970 2.021 1.960 2.010 24,018 +0.00(+0.00%)
Jun 29, 2017 1.913 2.010 1.910 2.010 7,933 +0.05(+2.55%)
Jun 28, 2017 1.973 2.000 1.940 1.960 11,866 +0.00(+0.00%)
Jun 27, 2017 1.970 2.000 1.950 1.960 15,918 -0.06(-2.86%)
Jun 26, 2017 1.900 2.047 1.850 2.018 38,051 +0.19(+10.26%)
Jun 23, 2017 2.000 2.070 1.830 1.830 40,814 -0.17(-8.50%)
Jun 22, 2017 1.965 2.090 1.965 2.000 39,122 +0.00(+0.01%)
Jun 21, 2017 2.180 2.180 1.960 2.000 28,301 +0.05(+2.56%)
Jun 20, 2017 2.050 2.050 1.950 1.950 50,872 -0.09(-4.41%)
Jun 19, 2017 2.064 2.140 2.000 2.040 43,401 -0.04(-1.92%)
Jun 16, 2017 2.120 2.180 2.080 2.080 33,233 -0.02(-0.95%)
Jun 15, 2017 2.110 2.200 2.080 2.100 7,143 -0.04(-1.87%)
Jun 14, 2017 2.205 2.220 2.050 2.140 65,290 +0.01(+0.47%)
Jun 13, 2017 2.130 2.180 2.073 2.130 97,191 -0.06(-2.74%)
Jun 12, 2017 2.060 2.210 2.060 2.190 8,643 +0.06(+2.82%)
Jun 09, 2017 2.100 2.180 2.040 2.130 33,045 +0.04(+1.91%)
Jun 08, 2017 2.130 2.130 2.040 2.090 26,411 -0.04(-1.88%)
Jun 07, 2017 2.084 2.196 2.070 2.130 28,364 +0.04(+1.91%)
Jun 06, 2017 2.140 2.180 2.090 2.090 31,278 -0.04(-1.88%)
Jun 05, 2017 2.250 2.260 2.070 2.130 29,662 -0.09(-4.05%)
Jun 02, 2017 2.120 2.290 2.070 2.220 174,246 +0.11(+5.21%)
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.