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 (%)
Mar 31, 2016 5.320 5.450 5.260 5.320 27,431 -0.02(-0.37%)
Mar 30, 2016 5.280 5.450 5.230 5.340 59,717 +0.17(+3.29%)
Mar 29, 2016 4.940 5.220 4.750 5.170 41,203 +0.26(+5.30%)
Mar 28, 2016 5.010 5.080 4.790 4.910 87,262 -0.05(-1.01%)
Mar 24, 2016 5.090 4.960 4.960 4.960 47,200 -0.19(-3.69%)
Mar 23, 2016 5.290 5.290 4.980 5.150 42,707 -0.15(-2.83%)
Mar 22, 2016 5.390 5.510 5.190 5.300 53,602 -0.13(-2.39%)
Mar 21, 2016 5.630 5.730 5.360 5.430 37,768 -0.16(-2.86%)
Mar 18, 2016 5.550 5.600 5.520 5.590 22,512 +0.04(+0.72%)
Mar 17, 2016 5.600 5.700 5.510 5.550 36,472 -0.05(-0.89%)
Mar 16, 2016 5.580 5.680 5.480 5.600 58,613 +0.05(+0.90%)
Mar 15, 2016 5.720 5.850 5.520 5.550 52,117 -0.15(-2.63%)
Mar 14, 2016 5.400 5.860 5.390 5.700 112,828 +0.31(+5.75%)
Mar 11, 2016 5.240 5.465 5.240 5.390 35,277 +0.19(+3.65%)
Mar 10, 2016 5.260 5.420 5.200 5.200 44,605 -0.00(-0.10%)
Mar 09, 2016 5.220 5.290 5.030 5.205 38,195 +0.00(+0.10%)
Mar 08, 2016 5.190 5.420 5.170 5.200 57,564 -0.08(-1.52%)
Mar 07, 2016 5.400 5.460 5.230 5.280 72,617 -0.11(-2.04%)
Mar 04, 2016 5.400 5.460 5.350 5.390 26,848 +0.04(+0.75%)
Mar 03, 2016 5.420 5.500 5.280 5.350 71,473 +0.15(+2.88%)
Mar 02, 2016 5.120 5.480 5.120 5.200 70,683 +0.05(+0.97%)
Mar 01, 2016 5.280 5.490 5.080 5.150 63,249 -0.05(-0.96%)
Feb 29, 2016 4.960 5.490 4.870 5.200 70,269 +0.24(+4.84%)
Feb 26, 2016 4.960 5.035 4.900 4.960 49,583 +0.03(+0.61%)
Feb 25, 2016 5.070 5.140 4.900 4.930 40,852 -0.08(-1.60%)
Feb 24, 2016 4.980 5.020 4.860 5.010 53,831 +0.03(+0.60%)
Feb 23, 2016 4.970 5.000 4.870 4.980 23,440 +0.04(+0.81%)
Feb 22, 2016 4.950 4.950 4.830 4.940 55,295 +0.10(+2.07%)
Feb 19, 2016 4.960 4.960 4.760 4.840 46,904 -0.11(-2.22%)
Feb 18, 2016 5.000 5.000 4.780 4.950 38,960 -0.04(-0.80%)
Feb 17, 2016 4.930 5.000 4.880 4.990 70,289 +0.01(+0.20%)
Feb 16, 2016 5.000 5.053 4.580 4.980 102,408 -0.08(-1.58%)
Feb 12, 2016 4.800 5.060 5.060 5.060 113,700 +0.29(+6.08%)
Feb 11, 2016 5.200 5.200 4.500 4.770 290,118 -0.62(-11.50%)
Feb 10, 2016 5.380 5.500 5.120 5.390 70,825 +0.11(+2.08%)
Feb 09, 2016 5.380 5.450 5.070 5.280 111,419 -0.20(-3.65%)
Feb 08, 2016 5.780 5.780 5.370 5.480 38,254 -0.31(-5.35%)
Feb 05, 2016 5.790 5.870 5.670 5.790 27,421 +0.03(+0.52%)
Feb 04, 2016 5.890 5.890 5.760 5.760 19,814 -0.09(-1.54%)
Feb 03, 2016 5.980 5.980 5.550 5.850 46,763 -0.02(-0.34%)
Feb 02, 2016 6.100 6.100 5.820 5.870 49,035 -0.13(-2.17%)
Feb 01, 2016 5.940 6.150 5.760 6.000 95,765 -0.04(-0.66%)
Jan 29, 2016 6.060 6.240 5.800 6.040 73,250 +0.05(+0.83%)
Jan 28, 2016 6.160 6.270 5.900 5.990 73,597 -0.03(-0.50%)
Jan 27, 2016 6.050 6.219 5.761 6.020 68,512 +0.00(+0.00%)
Jan 26, 2016 5.730 6.040 5.510 6.020 61,739 +0.29(+5.06%)
Jan 25, 2016 5.860 5.990 5.640 5.730 25,806 -0.11(-1.88%)
Jan 22, 2016 5.710 5.990 5.630 5.840 96,262 +0.27(+4.85%)
Jan 21, 2016 5.500 5.740 5.370 5.570 59,034 +0.15(+2.77%)
Jan 20, 2016 5.140 5.510 4.800 5.420 104,958 +0.16(+3.04%)
Jan 19, 2016 5.590 5.590 5.160 5.260 98,485 -0.05(-0.94%)
Jan 15, 2016 5.740 5.310 5.310 5.310 184,000 -0.25(-4.50%)
Jan 14, 2016 5.290 5.670 4.860 5.560 149,759 +0.24(+4.51%)
Jan 13, 2016 5.810 6.030 5.030 5.320 199,492 -0.47(-8.12%)
Jan 12, 2016 5.950 6.400 5.650 5.790 160,257 -0.46(-7.36%)
Jan 11, 2016 7.160 7.160 6.000 6.250 172,713 -0.57(-8.36%)
Jan 08, 2016 7.250 7.740 6.770 6.820 315,884 -0.11(-1.59%)
Jan 07, 2016 6.270 7.300 6.260 6.930 208,801 +0.47(+7.28%)
Jan 06, 2016 6.970 7.030 6.410 6.460 66,102 -0.30(-4.44%)
Jan 05, 2016 7.260 7.260 6.720 6.760 126,968 -0.32(-4.52%)
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.