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 )

1.950 +0.040 (+2.09%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 22, 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 (%)
May 31, 2019 2.300 2.350 2.190 2.300 23,000 -0.01(-0.43%)
May 30, 2019 2.190 2.490 2.160 2.310 139,698 +0.12(+5.48%)
May 29, 2019 2.270 2.354 2.070 2.190 159,625 -0.20(-8.37%)
May 28, 2019 2.640 2.690 2.300 2.390 107,791 -0.21(-8.08%)
May 24, 2019 2.740 2.740 2.473 2.600 95,400 -0.09(-3.35%)
May 23, 2019 2.920 2.920 2.300 2.690 105,101 +0.19(+7.60%)
May 22, 2019 2.840 3.000 2.150 2.500 322,512 -0.34(-11.97%)
May 21, 2019 3.070 3.600 2.770 2.840 559,652 -0.17(-5.65%)
May 20, 2019 2.780 3.070 2.680 3.010 328,572 +0.37(+14.02%)
May 17, 2019 2.330 2.667 2.320 2.640 293,500 +0.37(+16.30%)
May 16, 2019 2.020 2.270 1.990 2.270 192,254 +0.27(+13.50%)
May 15, 2019 1.970 2.025 1.920 2.000 31,152 +0.01(+0.50%)
May 14, 2019 1.910 2.070 1.850 1.990 15,904 +0.07(+3.65%)
May 13, 2019 1.860 2.000 1.744 1.920 24,347 +0.02(+1.05%)
May 10, 2019 1.860 1.990 1.860 1.900 15,200 +0.09(+4.97%)
May 09, 2019 2.000 2.000 1.552 1.810 63,858 -0.16(-8.12%)
May 08, 2019 2.000 2.000 1.900 1.970 23,869 +0.05(+2.60%)
May 07, 2019 2.020 2.250 1.850 1.920 268,728 -0.08(-4.00%)
May 06, 2019 1.650 2.100 1.640 2.000 375,484 +0.37(+22.70%)
May 03, 2019 1.630 1.750 1.519 1.630 12,700 +0.04(+2.52%)
May 02, 2019 1.580 1.760 1.500 1.590 34,158 +0.01(+0.63%)
May 01, 2019 1.410 1.580 1.380 1.580 49,325 +0.20(+14.49%)
Apr 30, 2019 1.220 1.380 1.190 1.380 46,168 +0.16(+13.11%)
Apr 29, 2019 1.230 1.300 1.210 1.220 19,474 +0.03(+2.52%)
Apr 26, 2019 1.050 1.260 1.050 1.190 189,900 +0.05(+4.39%)
Apr 25, 2019 1.460 1.640 1.140 1.140 150,959 -0.34(-22.97%)
Apr 24, 2019 1.450 1.493 1.421 1.480 14,662 +0.03(+2.07%)
Apr 23, 2019 1.480 1.518 1.450 1.450 18,307 -0.09(-5.70%)
Apr 22, 2019 1.510 1.600 1.500 1.538 13,324 +0.01(+0.50%)
Apr 18, 2019 1.520 1.650 1.510 1.530 6,100 +0.02(+1.32%)
Apr 17, 2019 1.540 1.610 1.510 1.510 7,578 -0.01(-0.66%)
Apr 16, 2019 1.608 1.650 1.518 1.520 20,465 -0.10(-6.17%)
Apr 15, 2019 1.610 1.675 1.600 1.620 6,323 +0.02(+0.93%)
Apr 12, 2019 1.580 1.731 1.554 1.605 44,700 +0.02(+1.58%)
Apr 11, 2019 1.770 1.850 1.580 1.580 56,322 -0.23(-12.71%)
Apr 10, 2019 1.800 1.840 1.729 1.810 11,747 +0.03(+1.69%)
Apr 09, 2019 1.700 1.990 1.670 1.780 101,210 +0.08(+4.71%)
Apr 08, 2019 1.550 1.700 1.530 1.700 95,120 +0.15(+9.68%)
Apr 05, 2019 1.490 1.560 1.486 1.550 20,900 +0.05(+3.33%)
Apr 04, 2019 1.460 1.543 1.460 1.500 17,231 +0.04(+2.74%)
Apr 03, 2019 1.600 1.600 1.460 1.460 45,518 -0.14(-8.75%)
Apr 02, 2019 1.590 1.600 1.530 1.600 19,570 +0.00(+0.00%)
Apr 01, 2019 1.580 1.600 1.540 1.600 17,596 +0.06(+3.90%)
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%)
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.