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 (%)
Sep 30, 2015 8.450 8.680 8.350 8.500 67,712 +0.17(+2.04%)
Sep 29, 2015 8.170 8.630 8.100 8.330 97,585 +0.10(+1.22%)
Sep 28, 2015 8.950 9.040 8.100 8.230 169,646 -0.73(-8.15%)
Sep 25, 2015 9.460 9.650 8.880 8.960 91,660 -0.54(-5.68%)
Sep 24, 2015 9.490 9.650 9.240 9.500 94,489 +0.19(+2.05%)
Sep 23, 2015 9.500 9.500 9.270 9.309 24,714 -0.18(-1.91%)
Sep 22, 2015 9.630 9.770 9.290 9.490 40,707 -0.19(-1.96%)
Sep 21, 2015 9.980 9.988 9.620 9.680 30,982 -0.21(-2.12%)
Sep 18, 2015 9.950 10.08 9.870 9.890 39,442 -0.05(-0.50%)
Sep 17, 2015 10.04 10.30 9.760 9.940 53,542 -0.09(-0.90%)
Sep 16, 2015 10.19 10.22 9.770 10.03 52,221 -0.13(-1.28%)
Sep 15, 2015 10.11 10.28 10.10 10.16 9,608 +0.03(+0.30%)
Sep 14, 2015 10.19 10.29 10.10 10.13 36,878 -0.06(-0.59%)
Sep 11, 2015 10.32 10.74 10.03 10.19 26,070 -0.17(-1.64%)
Sep 10, 2015 10.80 10.80 10.36 10.36 15,854 -0.41(-3.81%)
Sep 09, 2015 11.08 11.15 10.70 10.77 27,473 -0.14(-1.28%)
Sep 08, 2015 10.62 11.12 10.60 10.91 45,876 +0.47(+4.50%)
Sep 04, 2015 10.36 10.44 10.44 10.44 33,100 +0.04(+0.38%)
Sep 03, 2015 10.37 10.67 10.17 10.40 42,791 +0.14(+1.36%)
Sep 02, 2015 10.25 10.46 9.800 10.26 43,068 +0.03(+0.29%)
Sep 01, 2015 9.410 10.30 9.370 10.23 55,556 +0.76(+8.03%)
Aug 31, 2015 9.730 9.730 9.320 9.470 55,270 -0.23(-2.37%)
Aug 28, 2015 9.920 10.06 9.510 9.700 87,827 -0.19(-1.92%)
Aug 27, 2015 10.22 10.29 9.750 9.890 48,675 -0.18(-1.79%)
Aug 26, 2015 10.10 10.26 9.600 10.07 59,530 +0.01(+0.10%)
Aug 25, 2015 9.950 10.50 9.887 10.06 70,809 +0.60(+6.34%)
Aug 24, 2015 10.00 10.14 9.000 9.460 138,719 -0.80(-7.80%)
Aug 21, 2015 10.41 10.85 10.15 10.26 71,999 -0.14(-1.35%)
Aug 20, 2015 11.04 11.16 10.33 10.40 103,965 -0.75(-6.73%)
Aug 19, 2015 10.99 11.23 10.80 11.15 43,360 +0.08(+0.72%)
Aug 18, 2015 11.30 11.53 10.99 11.07 45,704 -0.25(-2.21%)
Aug 17, 2015 11.50 11.84 11.24 11.32 19,420 -0.25(-2.16%)
Aug 14, 2015 11.69 11.85 11.47 11.57 40,332 -0.14(-1.20%)
Aug 13, 2015 11.78 12.24 10.89 11.71 43,244 -0.09(-0.76%)
Aug 12, 2015 10.97 11.81 10.86 11.80 74,471 +0.75(+6.79%)
Aug 11, 2015 11.07 11.22 10.89 11.05 90,942 -0.16(-1.43%)
Aug 10, 2015 11.53 11.70 11.20 11.21 52,794 -0.32(-2.78%)
Aug 07, 2015 11.84 11.95 11.41 11.53 46,618 -0.21(-1.79%)
Aug 06, 2015 12.12 12.47 11.61 11.74 85,208 -0.50(-4.08%)
Aug 05, 2015 11.81 12.49 11.76 12.24 114,554 +0.34(+2.86%)
Aug 04, 2015 12.09 12.38 11.80 11.90 92,478 -0.27(-2.22%)
Aug 03, 2015 12.47 12.83 12.12 12.17 83,692 -0.31(-2.48%)
Jul 31, 2015 12.45 12.97 12.37 12.48 59,874 +0.06(+0.48%)
Jul 30, 2015 12.49 12.60 12.22 12.42 46,490 -0.06(-0.48%)
Jul 29, 2015 11.60 12.60 11.60 12.48 166,671 +0.80(+6.85%)
Jul 28, 2015 11.76 12.00 11.51 11.68 66,891 -0.12(-1.02%)
Jul 27, 2015 12.90 12.90 11.67 11.80 137,590 -0.89(-7.01%)
Jul 24, 2015 12.89 13.23 12.57 12.69 45,113 -0.08(-0.63%)
Jul 23, 2015 12.92 13.11 12.55 12.77 32,915 -0.03(-0.23%)
Jul 22, 2015 12.41 13.38 12.40 12.80 83,532 -0.08(-0.62%)
Jul 21, 2015 13.00 13.00 12.75 12.88 77,524 -0.30(-2.28%)
Jul 20, 2015 12.87 13.52 12.87 13.18 51,431 +0.28(+2.17%)
Jul 17, 2015 13.62 13.67 12.73 12.90 86,629 -0.84(-6.11%)
Jul 16, 2015 13.97 14.00 13.47 13.74 58,883 -0.24(-1.72%)
Jul 15, 2015 14.11 14.20 13.85 13.98 70,447 -0.15(-1.06%)
Jul 14, 2015 13.99 14.15 13.94 14.13 35,778 +0.10(+0.71%)
Jul 13, 2015 13.92 14.04 13.75 14.03 43,201 +0.15(+1.08%)
Jul 10, 2015 14.17 14.45 13.79 13.88 68,158 -0.19(-1.35%)
Jul 09, 2015 13.93 14.47 13.77 14.07 79,030 +0.32(+2.33%)
Jul 08, 2015 13.45 13.77 13.26 13.75 65,173 +0.20(+1.48%)
Jul 07, 2015 13.44 13.55 13.11 13.55 47,937 +0.30(+2.26%)
Jul 06, 2015 13.02 13.62 12.43 13.25 107,609 +0.14(+1.07%)
Jul 02, 2015 12.99 13.11 13.11 13.11 65,800 +0.11(+0.85%)
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.