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 )

1.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 29, 2019 1.510 1.650 1.510 1.540 37,200 +0.04(+2.67%)
Mar 28, 2019 1.520 1.590 1.440 1.500 6,213 -0.03(-1.96%)
Mar 27, 2019 1.510 1.620 1.460 1.530 21,021 -0.01(-0.65%)
Mar 26, 2019 1.650 1.650 1.540 1.540 24,935 -0.09(-5.52%)
Mar 25, 2019 1.520 1.690 1.520 1.630 16,700 +0.10(+6.54%)
Mar 22, 2019 1.610 1.630 1.510 1.530 41,800 -0.03(-1.92%)
Mar 21, 2019 1.460 1.700 1.440 1.560 11,529 +0.06(+4.00%)
Mar 20, 2019 1.470 1.500 1.470 1.500 21,309 +0.01(+0.67%)
Mar 19, 2019 1.400 1.490 1.400 1.490 3,680 +0.09(+6.43%)
Mar 18, 2019 1.600 1.630 1.400 1.400 21,753 -0.20(-12.50%)
Mar 15, 2019 1.620 1.770 1.510 1.600 37,600 -0.19(-10.61%)
Mar 14, 2019 1.540 2.050 1.540 1.790 293,308 +0.25(+16.23%)
Mar 13, 2019 1.300 1.650 1.290 1.540 180,520 +0.25(+19.38%)
Mar 12, 2019 1.230 1.300 1.230 1.290 39,081 +0.04(+3.32%)
Mar 11, 2019 1.250 1.250 1.220 1.248 11,698 -0.00(-0.12%)
Mar 08, 2019 1.200 1.250 1.190 1.250 6,100 +0.01(+0.90%)
Mar 07, 2019 1.150 1.239 1.150 1.239 16,744 +0.07(+5.74%)
Mar 06, 2019 1.184 1.200 1.170 1.171 2,590 -0.00(-0.30%)
Mar 05, 2019 1.200 1.200 1.174 1.175 6,129 -0.02(-2.03%)
Mar 04, 2019 1.110 1.199 1.110 1.199 28,998 +0.03(+2.51%)
Mar 01, 2019 1.150 1.170 1.150 1.170 12,800 +0.01(+0.86%)
Feb 28, 2019 1.134 1.160 1.134 1.160 7,256 -0.01(-0.77%)
Feb 27, 2019 1.070 1.169 1.070 1.169 18,693 +0.02(+1.65%)
Feb 26, 2019 1.100 1.170 1.100 1.150 40,082 +0.05(+4.55%)
Feb 25, 2019 1.080 1.100 1.075 1.100 7,834 +0.02(+1.85%)
Feb 22, 2019 1.060 1.100 1.060 1.080 9,400 -0.02(-1.82%)
Feb 21, 2019 1.060 1.100 1.060 1.100 521 +0.05(+4.76%)
Feb 20, 2019 1.070 1.100 1.050 1.050 6,666 +0.00(+0.00%)
Feb 19, 2019 1.060 1.120 1.050 1.050 6,616 -0.05(-4.55%)
Feb 15, 2019 1.130 1.130 1.100 1.100 9,100 -0.01(-0.90%)
Feb 14, 2019 1.120 1.140 1.073 1.110 5,499 +0.01(+0.91%)
Feb 13, 2019 1.050 1.134 1.030 1.100 27,102 +0.03(+2.80%)
Feb 12, 2019 1.010 1.070 1.000 1.070 14,733 +0.07(+7.00%)
Feb 11, 2019 1.060 1.074 1.000 1.000 22,362 -0.03(-2.91%)
Feb 08, 2019 1.070 1.090 1.020 1.030 2,000 -0.04(-3.74%)
Feb 07, 2019 1.050 1.100 1.050 1.070 1,392 -0.01(-0.89%)
Feb 06, 2019 1.060 1.100 1.030 1.080 15,204 +0.03(+2.82%)
Feb 05, 2019 1.090 1.180 0.9813 1.050 51,093 -0.03(-2.77%)
Feb 04, 2019 1.090 1.110 1.050 1.080 7,429 -0.01(-0.93%)
Feb 01, 2019 1.030 1.170 1.030 1.090 15,100 +0.07(+6.86%)
Jan 31, 2019 1.090 1.150 1.020 1.020 12,108 -0.03(-2.86%)
Jan 30, 2019 1.085 1.105 1.045 1.050 2,903 -0.02(-1.87%)
Jan 29, 2019 1.140 1.149 1.010 1.070 5,812 -0.09(-7.76%)
Jan 28, 2019 1.060 1.180 1.060 1.160 2,159 +0.08(+7.41%)
Jan 25, 2019 1.170 1.190 1.080 1.080 29,200 -0.07(-6.09%)
Jan 24, 2019 1.060 1.150 1.020 1.150 17,835 +0.13(+13.22%)
Jan 23, 2019 1.050 1.070 0.9817 1.016 12,798 -0.11(-10.12%)
Jan 22, 2019 1.100 1.146 1.020 1.130 5,908 -0.01(-0.88%)
Jan 18, 2019 1.060 1.140 1.060 1.140 6,400 +0.10(+9.62%)
Jan 17, 2019 1.070 1.080 1.040 1.040 6,476 -0.07(-6.31%)
Jan 16, 2019 1.100 1.110 1.090 1.110 2,053 +0.03(+2.78%)
Jan 15, 2019 1.065 1.126 1.060 1.080 6,970 +0.02(+1.89%)
Jan 14, 2019 1.050 1.070 1.050 1.060 14,458 +0.01(+0.95%)
Jan 11, 2019 1.030 1.050 1.000 1.050 19,400 +0.02(+1.94%)
Jan 10, 2019 1.050 1.067 1.000 1.030 11,594 -0.05(-4.63%)
Jan 09, 2019 1.020 1.080 1.020 1.080 7,889 +0.04(+3.36%)
Jan 08, 2019 1.053 1.060 0.9321 1.045 34,575 -0.01(-0.49%)
Jan 07, 2019 1.010 1.075 1.000 1.050 8,688 +0.05(+4.90%)
Jan 04, 2019 1.000 1.035 0.8620 1.001 18,500 +0.01(+0.66%)
Jan 03, 2019 1.040 1.040 0.9600 0.9944 13,936 -0.03(-2.51%)
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.