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 (%)
Dec 30, 2016 1.880 1.880 1.880 0 -0.04(-2.08%)
Dec 29, 2016 2.060 2.060 1.920 1.920 85,813 -0.18(-8.57%)
Dec 28, 2016 2.080 2.120 1.920 2.100 80,999 -0.05(-2.33%)
Dec 27, 2016 2.450 2.500 2.071 2.150 111,745 -0.06(-2.71%)
Dec 23, 2016 2.210 2.210 2.210 0 +0.28(+14.51%)
Dec 22, 2016 1.900 2.000 1.900 1.930 46,387 +0.03(+1.58%)
Dec 21, 2016 1.800 1.950 1.800 1.900 66,559 +0.08(+4.40%)
Dec 20, 2016 1.820 1.950 1.806 1.820 40,101 -0.03(-1.62%)
Dec 19, 2016 2.000 2.016 1.782 1.850 85,164 -0.10(-5.13%)
Dec 16, 2016 2.010 2.090 1.950 1.950 41,565 -0.08(-3.94%)
Dec 15, 2016 2.000 2.230 1.950 2.030 82,412 +0.02(+1.00%)
Dec 14, 2016 2.200 2.300 2.010 2.010 115,363 -0.22(-9.87%)
Dec 13, 2016 2.290 2.340 2.200 2.230 76,347 -0.07(-3.04%)
Dec 12, 2016 2.230 2.310 2.162 2.300 31,240 +0.07(+3.14%)
Dec 09, 2016 2.170 2.230 2.170 2.230 27,716 +0.12(+5.69%)
Dec 08, 2016 2.190 2.250 2.110 2.110 27,218 -0.07(-3.21%)
Dec 07, 2016 2.120 2.250 2.120 2.180 17,706 +0.03(+1.40%)
Dec 06, 2016 2.150 2.160 2.140 2.150 26,825 +0.02(+0.94%)
Dec 05, 2016 2.140 2.160 2.100 2.130 19,755 -0.02(-0.93%)
Dec 02, 2016 2.160 2.250 2.100 2.150 38,527 +0.03(+1.42%)
Dec 01, 2016 2.154 2.230 2.090 2.120 32,860 -0.02(-0.79%)
Nov 30, 2016 2.180 2.220 2.090 2.137 11,499 -0.06(-2.87%)
Nov 29, 2016 2.290 2.290 2.050 2.200 23,246 -0.02(-0.86%)
Nov 28, 2016 2.130 2.260 2.130 2.219 30,971 +0.12(+5.67%)
Nov 25, 2016 2.100 2.150 2.100 2.100 5,708 +0.01(+0.48%)
Nov 23, 2016 2.090 2.090 2.090 0 +0.06(+2.96%)
Nov 22, 2016 2.020 2.050 2.000 2.030 16,370 +0.02(+1.00%)
Nov 21, 2016 1.920 2.110 1.920 2.010 44,478 +0.07(+3.61%)
Nov 18, 2016 1.970 2.100 1.900 1.940 21,166 -0.01(-0.51%)
Nov 17, 2016 1.920 2.156 1.850 1.950 107,640 +0.03(+1.56%)
Nov 16, 2016 1.760 2.000 1.700 1.920 124,821 +0.14(+7.87%)
Nov 15, 2016 1.970 2.000 1.660 1.780 177,945 -0.13(-6.81%)
Nov 14, 2016 2.010 2.110 1.880 1.910 138,555 -0.16(-7.73%)
Nov 11, 2016 2.180 2.200 2.040 2.070 56,646 -0.11(-5.05%)
Nov 10, 2016 2.340 2.340 2.158 2.180 42,166 -0.02(-0.91%)
Nov 09, 2016 2.270 2.370 1.920 2.200 161,182 -0.17(-7.17%)
Nov 08, 2016 2.760 2.810 2.363 2.370 127,622 -0.39(-14.13%)
Nov 07, 2016 2.740 2.840 2.740 2.760 44,813 -0.04(-1.43%)
Nov 04, 2016 2.770 2.875 2.740 2.800 37,192 +0.06(+2.19%)
Nov 03, 2016 2.769 2.800 2.724 2.740 37,445 +0.00(+0.00%)
Nov 02, 2016 2.720 2.750 2.720 2.740 11,724 +0.01(+0.37%)
Nov 01, 2016 2.786 2.831 2.730 2.730 23,539 -0.05(-1.80%)
Oct 31, 2016 2.790 2.880 2.760 2.780 9,892 -0.02(-0.71%)
Oct 28, 2016 2.790 2.879 2.770 2.800 12,393 +0.00(+0.00%)
Oct 27, 2016 2.807 2.840 2.790 2.800 12,437 -0.03(-1.06%)
Oct 26, 2016 2.790 2.900 2.790 2.830 26,499 -0.01(-0.35%)
Oct 25, 2016 2.900 2.900 2.761 2.840 19,823 +0.04(+1.43%)
Oct 24, 2016 2.850 2.900 2.780 2.800 40,188 -0.07(-2.44%)
Oct 21, 2016 2.870 2.870 2.850 2.870 4,439 +0.03(+1.06%)
Oct 20, 2016 2.900 2.900 2.840 2.840 18,114 -0.08(-2.74%)
Oct 19, 2016 2.880 2.950 2.850 2.920 32,952 +0.08(+2.82%)
Oct 18, 2016 2.940 2.940 2.820 2.840 31,774 -0.07(-2.41%)
Oct 17, 2016 2.890 2.940 2.857 2.910 23,356 -0.01(-0.34%)
Oct 14, 2016 2.840 2.950 2.840 2.920 16,502 +0.05(+1.74%)
Oct 13, 2016 2.920 2.950 2.810 2.870 16,486 -0.05(-1.71%)
Oct 12, 2016 2.940 2.990 2.794 2.920 44,467 +0.00(+0.00%)
Oct 11, 2016 2.710 3.005 2.710 2.920 61,447 +0.17(+6.18%)
Oct 10, 2016 2.840 2.880 2.700 2.750 30,986 -0.08(-2.83%)
Oct 07, 2016 2.780 2.870 2.700 2.830 76,646 +0.05(+1.80%)
Oct 06, 2016 3.110 3.110 2.750 2.780 158,394 -0.31(-10.03%)
Oct 05, 2016 3.010 3.150 3.000 3.090 72,253 +0.07(+2.32%)
Oct 04, 2016 3.000 3.030 3.000 3.020 46,044 +0.00(+0.00%)
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.