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 (%)
Sep 29, 2023 2.230 2.400 2.185 2.370 105,632 +0.15(+6.76%)
Sep 28, 2023 2.220 2.250 2.150 2.220 50,054 +0.01(+0.45%)
Sep 27, 2023 2.200 2.220 2.140 2.210 67,861 +0.04(+1.84%)
Sep 26, 2023 2.170 2.190 2.050 2.170 58,432 +0.00(+0.00%)
Sep 25, 2023 2.080 2.182 2.140 2.170 120,337 +0.21(+11.00%)
Sep 22, 2023 1.850 1.960 1.840 1.955 111,971 +0.12(+6.83%)
Sep 21, 2023 1.670 1.850 1.640 1.830 98,279 +0.17(+10.24%)
Sep 20, 2023 1.670 1.740 1.650 1.660 36,609 -0.04(-2.35%)
Sep 19, 2023 1.700 1.760 1.670 1.700 69,882 +0.01(+0.59%)
Sep 18, 2023 1.670 1.740 1.622 1.690 116,625 +0.02(+1.20%)
Sep 15, 2023 1.820 1.891 1.670 1.670 184,856 -0.18(-9.73%)
Sep 14, 2023 1.810 1.910 1.800 1.850 37,686 +0.04(+2.21%)
Sep 13, 2023 1.870 1.889 1.810 1.810 58,142 +0.01(+0.56%)
Sep 12, 2023 1.940 1.990 1.770 1.800 175,680 -0.14(-7.22%)
Sep 11, 2023 2.010 2.010 1.930 1.940 61,798 -0.11(-5.37%)
Sep 08, 2023 2.070 2.090 2.000 2.050 71,348 +0.01(+0.35%)
Sep 07, 2023 2.035 2.090 2.010 2.043 14,497 +0.02(+1.13%)
Sep 06, 2023 2.080 2.080 2.020 2.020 9,139 -0.06(-2.88%)
Sep 05, 2023 2.180 2.180 2.040 2.080 17,630 -0.06(-2.80%)
Sep 01, 2023 2.110 2.190 2.080 2.140 28,926 +0.04(+1.90%)
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%)
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.