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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2019 2.450 2.790 2.450 2.570 65,219 -0.19(-6.88%)
Sep 27, 2019 2.810 2.940 2.620 2.760 85,700 -0.07(-2.48%)
Sep 26, 2019 2.830 2.861 2.765 2.830 10,017 -0.01(-0.35%)
Sep 25, 2019 2.920 2.926 2.770 2.840 13,646 -0.10(-3.40%)
Sep 24, 2019 2.930 2.980 2.751 2.940 80,496 +0.07(+2.44%)
Sep 23, 2019 2.810 2.900 2.750 2.870 84,846 +0.16(+5.90%)
Sep 20, 2019 2.550 2.880 2.550 2.710 236,600 +0.16(+6.27%)
Sep 19, 2019 2.430 2.550 2.400 2.550 21,640 +0.10(+4.08%)
Sep 18, 2019 2.480 2.550 2.450 2.450 10,117 -0.07(-2.78%)
Sep 17, 2019 2.510 2.600 2.482 2.520 28,008 +0.03(+1.20%)
Sep 16, 2019 2.484 2.530 2.484 2.490 4,934 +0.01(+0.40%)
Sep 13, 2019 2.490 2.520 2.480 2.480 11,600 +0.00(+0.00%)
Sep 12, 2019 2.530 2.530 2.432 2.480 13,705 -0.11(-4.25%)
Sep 11, 2019 2.500 2.600 2.460 2.590 13,824 -0.01(-0.38%)
Sep 10, 2019 2.450 2.600 2.440 2.600 10,242 +0.17(+7.00%)
Sep 09, 2019 2.560 2.573 2.400 2.430 12,574 -0.13(-5.08%)
Sep 06, 2019 2.278 2.560 2.278 2.560 4,900 +0.07(+2.81%)
Sep 05, 2019 2.490 2.500 2.390 2.490 17,387 +0.07(+2.89%)
Sep 04, 2019 2.370 2.455 2.370 2.420 5,220 +0.04(+1.68%)
Sep 03, 2019 2.460 2.568 2.380 2.380 14,017 -0.07(-2.86%)
Aug 30, 2019 2.490 2.490 2.420 2.450 5,700 -0.04(-1.60%)
Aug 29, 2019 2.430 2.640 2.360 2.490 20,681 -0.01(-0.40%)
Aug 28, 2019 2.390 2.500 2.270 2.500 27,799 +0.07(+2.88%)
Aug 27, 2019 2.520 2.520 2.370 2.430 16,062 -0.06(-2.41%)
Aug 26, 2019 2.540 2.560 2.452 2.490 21,447 -0.07(-2.74%)
Aug 23, 2019 2.500 2.565 2.401 2.560 13,100 +0.10(+4.07%)
Aug 22, 2019 2.620 2.630 2.400 2.460 23,592 -0.18(-6.82%)
Aug 21, 2019 2.550 2.680 2.500 2.640 14,512 +0.09(+3.53%)
Aug 20, 2019 2.700 2.770 2.550 2.550 56,293 -0.08(-3.04%)
Aug 19, 2019 2.650 2.700 2.578 2.630 9,137 -0.02(-0.94%)
Aug 16, 2019 2.640 2.780 2.635 2.655 16,700 +0.01(+0.57%)
Aug 15, 2019 2.610 2.730 2.510 2.640 56,369 -0.03(-1.12%)
Aug 14, 2019 2.770 2.839 2.580 2.670 70,845 +0.05(+1.91%)
Aug 13, 2019 2.770 2.950 2.530 2.620 87,861 -0.18(-6.43%)
Aug 12, 2019 2.640 2.850 2.490 2.800 103,011 +0.18(+6.87%)
Aug 09, 2019 2.655 2.750 2.560 2.620 55,600 -0.05(-1.87%)
Aug 08, 2019 2.550 2.750 2.391 2.670 48,870 +0.04(+1.52%)
Aug 07, 2019 2.500 2.695 2.369 2.630 47,680 +0.28(+11.91%)
Aug 06, 2019 2.590 2.635 2.350 2.350 24,547 -0.20(-7.84%)
Aug 05, 2019 2.600 2.650 2.470 2.550 28,967 +0.00(+0.00%)
Aug 02, 2019 2.530 2.737 2.500 2.550 14,100 +0.04(+1.59%)
Aug 01, 2019 2.480 2.760 2.330 2.510 65,521 +0.00(+0.00%)
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%)
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.