Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rave Restaurant Group (NQ: RAVE )

1.910 -0.040 (-2.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 29, 2020 0.9500 0.9500 0.8800 0.9001 119,500 -0.05(-5.65%)
May 28, 2020 1.070 1.070 0.9300 0.9540 307,386 -0.12(-10.84%)
May 27, 2020 0.9000 1.080 0.8300 1.070 1,580,239 +0.20(+22.40%)
May 26, 2020 0.8400 0.9000 0.8206 0.8742 123,806 +0.00(+0.49%)
May 22, 2020 0.8300 0.8700 0.8001 0.8699 69,300 +0.04(+4.81%)
May 21, 2020 0.8900 0.8999 0.8201 0.8300 134,214 -0.07(-7.78%)
May 20, 2020 0.8800 0.9400 0.8700 0.9000 249,667 +0.02(+2.38%)
May 19, 2020 0.8600 0.9200 0.8400 0.8791 202,644 +0.03(+3.53%)
May 18, 2020 0.8235 0.8523 0.7801 0.8491 223,970 +0.04(+4.83%)
May 15, 2020 0.7900 0.8300 0.7510 0.8100 95,700 +0.02(+3.04%)
May 14, 2020 0.7700 0.9589 0.7200 0.7861 788,213 -0.01(-1.64%)
May 13, 2020 0.8844 0.9200 0.7518 0.7992 215,658 -0.06(-7.07%)
May 12, 2020 0.8600 1.040 0.8100 0.8600 567,735 +0.04(+5.13%)
May 11, 2020 0.8700 0.9100 0.8000 0.8180 274,655 -0.09(-10.11%)
May 08, 2020 0.8600 0.9326 0.8101 0.9100 371,100 +0.07(+8.33%)
May 07, 2020 0.8100 0.9000 0.7700 0.8400 394,595 +0.03(+4.21%)
May 06, 2020 0.7900 0.8300 0.7680 0.8061 70,327 -0.02(-2.23%)
May 05, 2020 0.8300 0.8300 0.7965 0.8245 108,917 -0.01(-0.65%)
May 04, 2020 0.8200 0.8299 0.7700 0.8299 73,351 +0.01(+1.70%)
May 01, 2020 0.8225 0.8400 0.7500 0.8160 140,600 -0.03(-3.43%)
Apr 30, 2020 0.8600 0.9100 0.7506 0.8450 529,099 +0.01(+0.72%)
Apr 29, 2020 0.7670 0.8800 0.7600 0.8390 345,043 +0.09(+11.87%)
Apr 28, 2020 0.7200 0.7600 0.7100 0.7500 127,946 +0.03(+4.17%)
Apr 27, 2020 0.6711 0.7400 0.6711 0.7200 119,423 +0.02(+2.49%)
Apr 24, 2020 0.7092 0.7390 0.6501 0.7025 111,800 +0.00(+0.33%)
Apr 23, 2020 0.7100 0.7400 0.7000 0.7002 87,426 -0.01(-1.38%)
Apr 22, 2020 0.7300 0.7500 0.6400 0.7100 53,082 -0.02(-2.86%)
Apr 21, 2020 0.7245 0.7666 0.7000 0.7309 117,586 -0.02(-2.55%)
Apr 20, 2020 0.7700 0.8200 0.7100 0.7500 501,966 -0.03(-3.23%)
Apr 17, 2020 0.7300 0.8000 0.7100 0.7750 145,100 +0.06(+8.39%)
Apr 16, 2020 0.7600 0.7799 0.7000 0.7150 171,303 -0.07(-8.33%)
Apr 15, 2020 0.7100 1.090 0.7000 0.7800 1,814,637 +0.09(+13.04%)
Apr 14, 2020 0.7700 0.7700 0.6900 0.6900 156,834 -0.07(-9.21%)
Apr 13, 2020 0.7150 0.7600 0.7001 0.7600 130,384 +0.08(+11.76%)
Apr 09, 2020 0.6227 0.6990 0.6100 0.6800 224,400 +0.07(+11.48%)
Apr 08, 2020 0.6200 0.6400 0.5600 0.6100 61,080 -0.01(-2.38%)
Apr 07, 2020 0.6000 0.6680 0.5630 0.6249 167,166 +0.02(+3.96%)
Apr 06, 2020 0.6000 0.6100 0.5500 0.6011 180,252 +0.01(+1.42%)
Apr 03, 2020 0.6600 0.6799 0.5214 0.5927 299,300 -0.07(-10.20%)
Apr 02, 2020 0.7600 0.8100 0.6600 0.6600 262,077 -0.10(-13.04%)
Apr 01, 2020 0.7548 0.8499 0.7500 0.7590 338,256 +0.01(+1.20%)
Mar 31, 2020 0.8400 0.8400 0.7500 0.7500 297,866 -0.09(-10.31%)
Mar 30, 2020 0.7777 0.8798 0.7550 0.8362 398,288 +0.03(+4.30%)
Mar 27, 2020 0.9100 0.9590 0.7881 0.8017 465,800 -0.03(-3.06%)
Mar 26, 2020 0.9000 0.9000 0.7200 0.8270 762,486 +0.08(+10.27%)
Mar 25, 2020 0.7700 0.8400 0.7000 0.7500 1,020,345 -0.03(-3.85%)
Mar 24, 2020 0.8400 0.9000 0.7600 0.7800 283,602 -0.03(-3.70%)
Mar 23, 2020 0.9100 1.050 0.7800 0.8100 604,353 -0.05(-5.81%)
Mar 20, 2020 1.010 1.210 0.8000 0.8600 701,000 -0.44(-33.85%)
Mar 19, 2020 1.060 1.830 1.000 1.300 3,194,099 +0.46(+54.76%)
Mar 18, 2020 0.7600 1.000 0.7600 0.8400 482,551 +0.09(+11.70%)
Mar 17, 2020 0.7500 1.160 0.7500 0.7520 268,033 -0.04(-4.81%)
Mar 16, 2020 0.8500 1.050 0.7000 0.7900 551,370 -0.09(-10.23%)
Mar 13, 2020 0.8190 1.000 0.8040 0.8800 13,700 +0.15(+20.55%)
Mar 12, 2020 1.010 1.010 0.6866 0.7300 67,685 -0.28(-27.72%)
Mar 11, 2020 1.222 1.222 1.010 1.010 54,790 -0.09(-8.11%)
Mar 10, 2020 1.289 1.289 1.093 1.099 6,876 +0.03(+2.72%)
Mar 09, 2020 1.200 1.218 0.9900 1.070 101,153 -0.19(-15.08%)
Mar 06, 2020 1.300 1.300 1.260 1.260 4,400 -0.03(-2.33%)
Mar 05, 2020 1.244 1.300 1.220 1.290 5,756 +0.04(+3.28%)
Mar 04, 2020 1.250 1.250 1.249 1.249 4,606 -0.04(-3.18%)
Mar 03, 2020 1.230 1.300 1.230 1.290 21,305 +0.07(+5.74%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.