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 (%)
Aug 31, 2023 2.041 2.120 2.015 2.100 19,014 +0.05(+2.44%)
Aug 30, 2023 2.100 2.100 2.048 2.050 22,484 -0.03(-1.44%)
Aug 29, 2023 2.050 2.080 1.995 2.080 32,396 +0.06(+2.97%)
Aug 28, 2023 2.000 2.050 1.978 2.020 14,248 +0.00(+0.00%)
Aug 25, 2023 2.030 2.089 1.950 2.020 28,186 +0.01(+0.50%)
Aug 24, 2023 2.070 2.130 1.960 2.010 76,220 -0.07(-3.37%)
Aug 23, 2023 2.020 2.100 1.995 2.080 31,546 +0.04(+1.96%)
Aug 22, 2023 2.040 2.160 1.982 2.040 117,541 -0.02(-0.97%)
Aug 21, 2023 2.150 2.150 1.947 2.060 130,751 -0.06(-2.83%)
Aug 18, 2023 2.030 2.140 1.960 2.120 79,638 +0.01(+0.47%)
Aug 17, 2023 2.110 2.150 2.060 2.110 20,880 +0.01(+0.48%)
Aug 16, 2023 2.050 2.117 2.050 2.100 16,953 +0.04(+1.94%)
Aug 15, 2023 2.140 2.140 2.050 2.060 28,925 -0.09(-4.19%)
Aug 14, 2023 2.160 2.174 2.135 2.150 9,960 -0.03(-1.38%)
Aug 11, 2023 2.200 2.210 2.140 2.180 31,625 -0.04(-1.80%)
Aug 10, 2023 2.260 2.270 2.165 2.220 60,635 -0.05(-2.20%)
Aug 09, 2023 2.310 2.310 2.260 2.270 23,386 -0.01(-0.44%)
Aug 08, 2023 2.280 2.349 2.191 2.280 96,440 +0.00(+0.00%)
Aug 07, 2023 2.110 2.280 2.070 2.280 159,946 +0.14(+6.54%)
Aug 04, 2023 2.160 2.160 2.080 2.140 27,982 -0.02(-0.93%)
Aug 03, 2023 2.180 2.199 2.150 2.160 24,162 -0.05(-2.26%)
Aug 02, 2023 2.200 2.210 2.150 2.210 40,327 +0.00(+0.00%)
Aug 01, 2023 2.210 2.210 2.182 2.210 19,018 +0.03(+1.38%)
Jul 31, 2023 2.210 2.240 2.175 2.180 47,260 -0.04(-1.80%)
Jul 28, 2023 2.240 2.270 2.150 2.220 89,142 -0.03(-1.33%)
Jul 27, 2023 2.270 2.320 2.140 2.250 213,841 -0.05(-2.17%)
Jul 26, 2023 2.250 2.330 2.240 2.300 83,129 +0.07(+3.14%)
Jul 25, 2023 2.100 2.230 2.080 2.230 89,412 +0.13(+6.19%)
Jul 24, 2023 2.000 2.110 2.000 2.100 52,044 +0.07(+3.45%)
Jul 21, 2023 2.040 2.090 2.000 2.030 27,108 -0.02(-0.98%)
Jul 20, 2023 2.040 2.084 2.035 2.050 7,415 +0.00(+0.00%)
Jul 19, 2023 2.100 2.120 2.032 2.050 28,569 -0.06(-2.84%)
Jul 18, 2023 2.050 2.135 2.047 2.110 126,264 +0.07(+3.44%)
Jul 17, 2023 2.000 2.086 2.000 2.040 31,418 +0.04(+1.99%)
Jul 14, 2023 2.070 2.070 1.980 2.000 54,742 -0.07(-3.38%)
Jul 13, 2023 2.090 2.150 2.020 2.070 44,729 +0.01(+0.49%)
Jul 12, 2023 2.100 2.140 2.060 2.060 54,304 -0.02(-0.96%)
Jul 11, 2023 2.080 2.090 2.060 2.080 24,722 +0.02(+0.97%)
Jul 10, 2023 1.990 2.080 1.950 2.060 44,492 +0.05(+2.49%)
Jul 07, 2023 1.940 2.030 1.930 2.010 55,942 +0.05(+2.55%)
Jul 06, 2023 1.970 2.020 1.950 1.960 22,244 -0.05(-2.49%)
Jul 05, 2023 2.010 2.040 1.980 2.010 33,315 -0.03(-1.47%)
Jul 03, 2023 1.970 2.040 1.970 2.040 41,324 +0.02(+0.99%)
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%)
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.