Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rave Restaurant Group (NQ: RAVE )

1.820 -0.050 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2020 1.610 1.650 1.580 1.590 6,600 -0.03(-1.85%)
Jan 30, 2020 1.600 1.630 1.590 1.620 7,073 +0.02(+1.25%)
Jan 29, 2020 1.600 1.632 1.590 1.600 7,639 -0.03(-1.83%)
Jan 28, 2020 1.572 1.630 1.572 1.630 1,242 +0.07(+4.48%)
Jan 27, 2020 1.580 1.640 1.500 1.560 13,552 -0.02(-1.27%)
Jan 24, 2020 1.600 1.650 1.580 1.580 4,700 -0.03(-1.86%)
Jan 23, 2020 1.611 1.632 1.610 1.610 6,761 -0.03(-1.83%)
Jan 22, 2020 1.640 1.650 1.630 1.640 6,336 +0.01(+0.61%)
Jan 21, 2020 1.640 1.650 1.630 1.630 3,288 +0.03(+1.87%)
Jan 17, 2020 1.630 1.681 1.590 1.600 15,200 +0.01(+0.63%)
Jan 16, 2020 1.690 1.700 1.590 1.590 12,710 -0.09(-5.36%)
Jan 15, 2020 1.700 1.725 1.680 1.680 6,852 -0.03(-1.75%)
Jan 14, 2020 1.660 1.738 1.660 1.710 4,407 +0.02(+1.18%)
Jan 13, 2020 1.670 1.750 1.670 1.690 11,074 +0.01(+0.60%)
Jan 10, 2020 1.720 1.750 1.680 1.680 4,000 -0.02(-1.18%)
Jan 09, 2020 1.690 1.725 1.680 1.700 4,731 +0.01(+0.59%)
Jan 08, 2020 1.727 1.750 1.690 1.690 11,967 +0.00(+0.00%)
Jan 07, 2020 1.720 1.760 1.690 1.690 2,277 -0.04(-2.31%)
Jan 06, 2020 1.750 1.770 1.730 1.730 4,193 -0.09(-4.95%)
Jan 03, 2020 1.730 1.820 1.697 1.820 4,000 +0.10(+5.87%)
Jan 02, 2020 1.650 1.720 1.650 1.719 2,826 +0.07(+4.19%)
Dec 31, 2019 1.700 1.722 1.650 1.650 25,200 -0.07(-4.07%)
Dec 30, 2019 1.720 1.739 1.700 1.720 10,116 +0.01(+0.58%)
Dec 27, 2019 1.780 1.793 1.710 1.710 63,800 -0.07(-3.93%)
Dec 26, 2019 1.790 1.790 1.780 1.780 5,580 -0.02(-1.11%)
Dec 24, 2019 1.770 1.820 1.750 1.800 12,300 +0.07(+4.05%)
Dec 23, 2019 1.700 1.780 1.700 1.730 10,665 +0.03(+1.76%)
Dec 20, 2019 1.740 1.798 1.700 1.700 7,000 -0.08(-4.49%)
Dec 19, 2019 1.760 1.845 1.700 1.780 5,297 -0.01(-0.56%)
Dec 18, 2019 1.860 1.891 1.790 1.790 15,643 -0.07(-3.76%)
Dec 17, 2019 1.850 1.900 1.850 1.860 5,924 -0.02(-1.06%)
Dec 16, 2019 1.850 1.880 1.850 1.880 5,125 -0.02(-1.05%)
Dec 13, 2019 1.767 1.900 1.766 1.900 5,700 +0.13(+7.34%)
Dec 12, 2019 1.760 1.787 1.700 1.770 36,278 +0.01(+0.57%)
Dec 11, 2019 1.780 1.780 1.700 1.760 20,397 +0.00(+0.00%)
Dec 10, 2019 1.760 1.876 1.760 1.760 5,634 -0.04(-2.22%)
Dec 09, 2019 1.790 1.881 1.790 1.800 5,035 -0.04(-2.44%)
Dec 06, 2019 1.868 1.900 1.800 1.845 11,800 +0.16(+9.17%)
Dec 05, 2019 1.726 1.900 1.685 1.690 21,257 -0.02(-1.17%)
Dec 04, 2019 1.680 1.730 1.680 1.710 18,569 -0.03(-1.72%)
Dec 03, 2019 1.690 1.740 1.650 1.740 5,463 +0.11(+6.75%)
Dec 02, 2019 1.750 1.750 1.610 1.630 13,447 -0.09(-4.96%)
Nov 29, 2019 1.663 1.715 1.663 1.715 2,000 -0.02(-1.44%)
Nov 27, 2019 1.760 1.800 1.740 1.740 7,600 -0.06(-3.33%)
Nov 26, 2019 1.990 1.998 1.780 1.800 16,768 -0.19(-9.55%)
Nov 25, 2019 1.790 1.990 1.750 1.990 34,762 +0.17(+9.34%)
Nov 22, 2019 1.850 1.900 1.800 1.820 15,700 +0.02(+1.11%)
Nov 21, 2019 1.810 1.880 1.780 1.800 13,355 +0.03(+1.69%)
Nov 20, 2019 1.870 1.920 1.740 1.770 42,993 -0.15(-7.81%)
Nov 19, 2019 1.990 2.140 1.750 1.920 55,020 -0.07(-3.52%)
Nov 18, 2019 1.450 1.990 1.450 1.990 114,235 +0.54(+37.24%)
Nov 15, 2019 2.060 2.243 1.440 1.450 140,900 -0.70(-32.56%)
Nov 14, 2019 2.490 2.490 2.150 2.150 29,743 -0.20(-8.51%)
Nov 13, 2019 1.980 2.520 1.500 2.350 34,020 -0.01(-0.39%)
Nov 12, 2019 2.519 2.540 2.340 2.359 10,410 -0.12(-4.87%)
Nov 11, 2019 2.581 2.582 2.475 2.480 29,869 -0.02(-0.80%)
Nov 08, 2019 2.590 2.620 2.500 2.500 27,300 -0.15(-5.66%)
Nov 07, 2019 2.610 2.650 2.610 2.650 1,480 +0.05(+1.92%)
Nov 06, 2019 2.670 2.700 2.530 2.600 19,497 +0.01(+0.39%)
Nov 05, 2019 2.640 2.700 2.590 2.590 10,634 -0.03(-1.15%)
Nov 04, 2019 2.600 2.620 2.590 2.620 2,577 +0.02(+0.77%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.