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 (%)
Sep 30, 2020 0.4900 0.5000 0.4300 0.4400 186,089 -0.03(-7.37%)
Sep 29, 2020 0.4750 0.5200 0.4300 0.4750 599,389 +0.01(+3.26%)
Sep 28, 2020 0.4500 0.4700 0.4173 0.4600 334,784 +0.04(+10.26%)
Sep 25, 2020 0.4600 0.4600 0.4020 0.4172 100,600 -0.01(-2.98%)
Sep 24, 2020 0.4527 0.4527 0.4125 0.4300 123,173 -0.02(-5.29%)
Sep 23, 2020 0.4500 0.4755 0.4403 0.4540 35,687 -0.03(-6.39%)
Sep 22, 2020 0.4796 0.4850 0.4200 0.4850 121,269 +0.01(+1.04%)
Sep 21, 2020 0.4440 0.4800 0.4210 0.4800 82,201 +0.02(+4.35%)
Sep 18, 2020 0.4825 0.4825 0.4500 0.4600 83,300 -0.03(-6.12%)
Sep 17, 2020 0.5000 0.5000 0.4315 0.4900 138,740 +0.00(+0.86%)
Sep 16, 2020 0.4700 0.4990 0.4200 0.4858 284,369 +0.05(+10.41%)
Sep 15, 2020 0.4400 0.4418 0.4020 0.4400 82,748 +0.02(+4.81%)
Sep 14, 2020 0.4400 0.4400 0.4042 0.4198 165,041 -0.02(-5.02%)
Sep 11, 2020 0.4695 0.4700 0.4300 0.4420 160,600 -0.03(-6.36%)
Sep 10, 2020 0.5000 0.5145 0.4600 0.4720 237,825 -0.05(-9.06%)
Sep 09, 2020 0.5000 0.5400 0.4500 0.5190 919,021 +0.02(+3.72%)
Sep 08, 2020 0.5087 0.7400 0.4500 0.5004 6,065,207 +0.05(+11.25%)
Sep 04, 2020 0.4400 0.4540 0.4101 0.4498 67,000 +0.01(+1.79%)
Sep 03, 2020 0.4400 0.4500 0.4010 0.4419 109,046 +0.03(+7.78%)
Sep 02, 2020 0.4500 0.4500 0.3800 0.4100 161,833 -0.01(-2.38%)
Sep 01, 2020 0.4800 0.4900 0.4200 0.4200 216,238 -0.05(-10.64%)
Aug 31, 2020 0.4900 0.5000 0.4600 0.4700 110,927 -0.02(-4.63%)
Aug 28, 2020 0.5000 0.5050 0.4522 0.4928 116,400 -0.01(-1.44%)
Aug 27, 2020 0.5000 0.5100 0.4900 0.5000 76,141 +0.01(+1.42%)
Aug 26, 2020 0.5200 0.5310 0.4900 0.4930 96,871 +0.00(+0.22%)
Aug 25, 2020 0.5070 0.5200 0.4861 0.4919 129,970 -0.03(-5.40%)
Aug 24, 2020 0.5600 0.5600 0.5070 0.5200 126,271 -0.04(-7.14%)
Aug 21, 2020 0.5600 0.5600 0.5300 0.5600 149,900 +0.00(+0.54%)
Aug 20, 2020 0.5500 0.5609 0.5350 0.5570 146,967 +0.02(+3.15%)
Aug 19, 2020 0.6100 0.6300 0.5100 0.5400 516,139 -0.07(-11.76%)
Aug 18, 2020 0.6167 0.6189 0.6014 0.6120 61,378 -0.02(-2.86%)
Aug 17, 2020 0.6120 0.6500 0.6013 0.6300 275,784 -0.05(-6.76%)
Aug 14, 2020 0.6500 0.7002 0.6060 0.6757 677,600 +0.05(+7.25%)
Aug 13, 2020 0.5600 0.6500 0.5600 0.6300 544,602 +0.05(+7.69%)
Aug 12, 2020 0.5999 0.5999 0.5800 0.5850 59,282 -0.01(-1.03%)
Aug 11, 2020 0.6100 0.6350 0.5910 0.5911 116,934 -0.02(-3.10%)
Aug 10, 2020 0.6000 0.6400 0.5800 0.6100 274,658 +0.01(+1.67%)
Aug 07, 2020 0.5790 0.6200 0.5649 0.6000 225,400 +0.02(+3.47%)
Aug 06, 2020 0.5733 0.5900 0.5603 0.5799 121,422 +0.00(+0.21%)
Aug 05, 2020 0.5695 0.5800 0.5601 0.5787 79,821 +0.02(+3.34%)
Aug 04, 2020 0.5500 0.5800 0.5500 0.5600 144,784 +0.00(+0.05%)
Aug 03, 2020 0.5780 0.5900 0.5503 0.5597 166,759 -0.01(-1.24%)
Jul 31, 2020 0.5900 0.5972 0.5650 0.5667 101,800 -0.02(-3.97%)
Jul 30, 2020 0.6060 0.6099 0.5639 0.5901 88,405 -0.01(-1.54%)
Jul 29, 2020 0.6080 0.6100 0.5748 0.5993 149,651 +0.01(+0.89%)
Jul 28, 2020 0.6289 0.6302 0.5800 0.5940 288,969 -0.02(-3.56%)
Jul 27, 2020 0.6490 0.6490 0.6130 0.6159 136,736 -0.01(-0.98%)
Jul 24, 2020 0.6230 0.6396 0.6200 0.6220 90,400 -0.01(-1.27%)
Jul 23, 2020 0.6500 0.6600 0.6200 0.6300 127,913 -0.01(-1.56%)
Jul 22, 2020 0.6700 0.6700 0.6200 0.6400 292,755 -0.02(-3.67%)
Jul 21, 2020 0.6700 0.6779 0.6400 0.6644 288,688 -0.01(-0.84%)
Jul 20, 2020 0.6600 0.7300 0.6300 0.6700 1,232,420 +0.03(+4.28%)
Jul 17, 2020 0.6600 0.7100 0.6400 0.6425 291,200 -0.05(-6.88%)
Jul 16, 2020 0.6100 0.8700 0.6100 0.6900 2,753,451 +0.05(+7.81%)
Jul 15, 2020 0.6100 0.6500 0.6000 0.6400 273,930 +0.04(+6.67%)
Jul 14, 2020 0.6300 0.6400 0.6000 0.6000 123,977 -0.03(-4.76%)
Jul 13, 2020 0.6900 0.6900 0.6200 0.6300 204,915 -0.06(-8.70%)
Jul 10, 2020 0.6900 0.7050 0.6690 0.6900 113,000 -0.00(-0.03%)
Jul 09, 2020 0.6900 0.7269 0.6800 0.6902 282,691 -0.06(-7.67%)
Jul 08, 2020 0.7550 0.7730 0.7350 0.7475 206,853 -0.02(-2.92%)
Jul 07, 2020 0.7500 0.8000 0.7200 0.7700 385,147 -0.08(-9.41%)
Jul 06, 2020 0.7400 0.9000 0.7100 0.8500 1,663,904 +0.11(+15.35%)
Jul 02, 2020 0.7700 0.8300 0.7100 0.7369 559,800 -0.03(-4.30%)
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.