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 (%)
Aug 30, 2019 2.490 2.490 2.420 2.450 5,700 -0.04(-1.60%)
Aug 29, 2019 2.430 2.640 2.360 2.490 20,681 -0.01(-0.40%)
Aug 28, 2019 2.390 2.500 2.270 2.500 27,799 +0.07(+2.88%)
Aug 27, 2019 2.520 2.520 2.370 2.430 16,062 -0.06(-2.41%)
Aug 26, 2019 2.540 2.560 2.452 2.490 21,447 -0.07(-2.74%)
Aug 23, 2019 2.500 2.565 2.401 2.560 13,100 +0.10(+4.07%)
Aug 22, 2019 2.620 2.630 2.400 2.460 23,592 -0.18(-6.82%)
Aug 21, 2019 2.550 2.680 2.500 2.640 14,512 +0.09(+3.53%)
Aug 20, 2019 2.700 2.770 2.550 2.550 56,293 -0.08(-3.04%)
Aug 19, 2019 2.650 2.700 2.578 2.630 9,137 -0.02(-0.94%)
Aug 16, 2019 2.640 2.780 2.635 2.655 16,700 +0.01(+0.57%)
Aug 15, 2019 2.610 2.730 2.510 2.640 56,369 -0.03(-1.12%)
Aug 14, 2019 2.770 2.839 2.580 2.670 70,845 +0.05(+1.91%)
Aug 13, 2019 2.770 2.950 2.530 2.620 87,861 -0.18(-6.43%)
Aug 12, 2019 2.640 2.850 2.490 2.800 103,011 +0.18(+6.87%)
Aug 09, 2019 2.655 2.750 2.560 2.620 55,600 -0.05(-1.87%)
Aug 08, 2019 2.550 2.750 2.391 2.670 48,870 +0.04(+1.52%)
Aug 07, 2019 2.500 2.695 2.369 2.630 47,680 +0.28(+11.91%)
Aug 06, 2019 2.590 2.635 2.350 2.350 24,547 -0.20(-7.84%)
Aug 05, 2019 2.600 2.650 2.470 2.550 28,967 +0.00(+0.00%)
Aug 02, 2019 2.530 2.737 2.500 2.550 14,100 +0.04(+1.59%)
Aug 01, 2019 2.480 2.760 2.330 2.510 65,521 +0.00(+0.00%)
Jul 31, 2019 2.530 2.620 2.510 2.510 26,751 -0.11(-4.20%)
Jul 30, 2019 2.730 2.730 2.520 2.620 25,609 -0.11(-4.03%)
Jul 29, 2019 2.740 2.850 2.614 2.730 51,576 +0.02(+0.74%)
Jul 26, 2019 2.600 2.750 2.600 2.710 16,300 +0.10(+3.83%)
Jul 25, 2019 2.670 2.890 2.500 2.610 90,139 -0.04(-1.51%)
Jul 24, 2019 2.420 2.650 2.420 2.650 66,771 +0.23(+9.50%)
Jul 23, 2019 2.130 2.450 2.040 2.420 162,748 +0.12(+5.22%)
Jul 22, 2019 2.380 2.430 2.140 2.300 125,543 -0.16(-6.50%)
Jul 19, 2019 2.680 2.680 2.390 2.460 141,500 -0.24(-8.89%)
Jul 18, 2019 2.790 2.790 2.630 2.700 39,330 -0.11(-3.91%)
Jul 17, 2019 2.900 2.970 2.600 2.810 267,683 -0.14(-4.75%)
Jul 16, 2019 3.040 3.080 2.860 2.950 56,919 -0.13(-4.22%)
Jul 15, 2019 3.100 3.110 3.020 3.080 34,892 +0.04(+1.32%)
Jul 12, 2019 3.110 3.150 3.020 3.040 78,200 -0.07(-2.25%)
Jul 11, 2019 3.110 3.210 3.020 3.110 155,325 +0.03(+0.97%)
Jul 10, 2019 2.930 3.140 2.860 3.080 129,303 +0.10(+3.36%)
Jul 09, 2019 2.981 2.981 2.831 2.980 26,410 -0.00(-0.00%)
Jul 08, 2019 2.930 2.990 2.800 2.980 126,941 +0.03(+1.02%)
Jul 05, 2019 2.970 3.001 2.870 2.950 28,500 -0.03(-1.01%)
Jul 03, 2019 2.960 3.140 2.870 2.980 65,200 +0.04(+1.36%)
Jul 02, 2019 2.880 3.150 2.870 2.940 82,538 -0.01(-0.34%)
Jul 01, 2019 3.080 3.110 2.890 2.950 102,766 -0.13(-4.22%)
Jun 28, 2019 3.100 3.125 3.030 3.080 61,500 -0.02(-0.65%)
Jun 27, 2019 2.990 3.100 2.950 3.100 82,807 +0.11(+3.68%)
Jun 26, 2019 2.800 2.990 2.800 2.990 73,960 +0.20(+7.17%)
Jun 25, 2019 3.050 3.190 2.750 2.790 94,935 -0.21(-7.00%)
Jun 24, 2019 3.100 3.200 2.880 3.000 272,776 -0.05(-1.64%)
Jun 21, 2019 2.780 3.230 2.780 3.050 380,100 +0.29(+10.51%)
Jun 20, 2019 2.610 2.850 2.610 2.760 58,278 +0.12(+4.55%)
Jun 19, 2019 2.780 2.830 2.610 2.640 44,827 -0.17(-6.05%)
Jun 18, 2019 2.950 2.950 2.680 2.810 37,280 -0.03(-1.06%)
Jun 17, 2019 2.960 3.000 2.590 2.840 101,278 -0.06(-2.07%)
Jun 14, 2019 2.850 2.990 2.750 2.900 168,000 +0.07(+2.47%)
Jun 13, 2019 2.630 2.830 2.550 2.830 63,766 +0.21(+8.02%)
Jun 12, 2019 2.710 2.806 2.550 2.620 60,574 -0.08(-2.96%)
Jun 11, 2019 2.980 3.010 2.650 2.700 124,735 -0.18(-6.25%)
Jun 10, 2019 3.010 3.100 2.750 2.880 133,916 -0.06(-2.04%)
Jun 07, 2019 2.870 3.109 2.860 2.940 124,400 +0.10(+3.52%)
Jun 06, 2019 2.930 3.179 2.761 2.840 175,937 -0.04(-1.39%)
Jun 05, 2019 2.510 2.985 2.510 2.880 183,305 +0.37(+14.74%)
Jun 04, 2019 2.490 2.530 2.330 2.510 25,603 +0.02(+0.80%)
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.