Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Rave Restaurant Group (NQ: RAVE )

1.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 0.8842 0.9122 0.8842 0.9021 70,981 +0.01(+1.29%)
May 27, 2022 0.8800 0.9100 0.8701 0.8906 63,756 +0.00(+0.39%)
May 26, 2022 0.8500 0.8980 0.8500 0.8871 124,438 +0.01(+1.41%)
May 25, 2022 0.8700 0.8969 0.8500 0.8748 63,003 +0.02(+1.97%)
May 24, 2022 0.8800 0.8900 0.8500 0.8579 33,349 -0.01(-1.39%)
May 23, 2022 0.8835 0.8835 0.8501 0.8700 62,249 -0.01(-0.74%)
May 20, 2022 0.8699 0.8869 0.8601 0.8765 31,571 -0.01(-1.49%)
May 19, 2022 0.8900 0.8999 0.8800 0.8898 81,087 +0.01(+0.92%)
May 18, 2022 0.9000 0.9100 0.8600 0.8817 74,062 -0.02(-2.56%)
May 17, 2022 0.8400 0.9100 0.8400 0.9049 190,265 +0.05(+5.66%)
May 16, 2022 0.9000 0.9135 0.8450 0.8564 130,397 -0.01(-1.56%)
May 13, 2022 0.8700 0.9799 0.8500 0.8700 369,983 +0.01(+1.16%)
May 12, 2022 0.8500 0.8797 0.8500 0.8600 114,835 +0.02(+2.26%)
May 11, 2022 0.9100 0.9200 0.8300 0.8410 359,858 -0.07(-8.11%)
May 10, 2022 0.9034 0.9300 0.8200 0.9152 524,490 -0.02(-1.92%)
May 09, 2022 0.9700 1.000 0.9200 0.9331 84,113 -0.07(-6.69%)
May 06, 2022 1.050 1.050 0.9677 1.000 62,847 -0.03(-2.91%)
May 05, 2022 1.030 1.030 0.9700 1.030 25,261 +0.01(+0.67%)
May 04, 2022 0.9997 1.030 0.9900 1.023 8,083 +0.02(+2.35%)
May 03, 2022 1.000 1.000 0.9800 0.9996 68,639 -0.00(-0.04%)
May 02, 2022 1.000 1.010 0.9687 1.000 89,769 +0.00(+0.01%)
Apr 29, 2022 1.030 1.040 0.9903 0.9999 65,424 -0.03(-2.45%)
Apr 28, 2022 1.020 1.050 1.010 1.025 26,272 +0.01(+1.49%)
Apr 27, 2022 1.010 1.030 0.9900 1.010 78,824 +0.03(+2.56%)
Apr 26, 2022 1.020 1.020 0.9700 0.9848 78,270 -0.04(-3.45%)
Apr 25, 2022 1.020 1.060 1.015 1.020 63,872 -0.00(-0.49%)
Apr 22, 2022 1.070 1.070 1.020 1.025 48,271 -0.04(-3.30%)
Apr 21, 2022 1.070 1.070 1.050 1.060 26,221 -0.00(-0.08%)
Apr 20, 2022 1.090 1.090 1.060 1.061 35,936 +0.00(+0.13%)
Apr 19, 2022 1.050 1.060 1.040 1.059 41,682 +0.01(+0.90%)
Apr 18, 2022 1.050 1.070 1.050 1.050 41,478 -0.02(-1.81%)
Apr 14, 2022 1.060 1.090 1.057 1.069 39,277 +0.01(+0.89%)
Apr 13, 2022 1.050 1.090 1.020 1.060 255,677 -0.04(-3.64%)
Apr 12, 2022 1.090 1.155 1.085 1.100 185,973 -0.02(-1.79%)
Apr 11, 2022 1.130 1.159 1.110 1.120 108,979 -0.01(-0.88%)
Apr 08, 2022 1.140 1.151 1.100 1.130 615,068 +0.01(+0.89%)
Apr 07, 2022 1.130 1.150 1.110 1.120 721,006 +0.00(+0.00%)
Apr 06, 2022 1.100 1.150 1.080 1.120 474,776 +0.02(+1.82%)
Apr 05, 2022 1.060 1.110 1.050 1.100 458,724 +0.03(+2.80%)
Apr 04, 2022 1.050 1.070 1.050 1.070 70,247 +0.03(+2.88%)
Apr 01, 2022 1.050 1.071 1.040 1.040 64,909 -0.03(-2.80%)
Mar 31, 2022 1.080 1.098 1.060 1.070 58,880 -0.01(-1.38%)
Mar 30, 2022 1.110 1.124 1.070 1.085 34,659 -0.02(-1.36%)
Mar 29, 2022 1.090 1.110 1.070 1.100 131,961 +0.01(+0.92%)
Mar 28, 2022 1.130 1.140 1.070 1.090 196,435 -0.04(-3.54%)
Mar 25, 2022 1.050 1.170 1.050 1.130 1,492,925 +0.07(+6.60%)
Mar 24, 2022 1.040 1.100 1.040 1.060 459,795 +0.01(+0.95%)
Mar 23, 2022 1.120 1.120 1.040 1.050 363,923 -0.08(-7.08%)
Mar 22, 2022 1.060 1.140 1.050 1.130 421,869 +0.07(+6.60%)
Mar 21, 2022 1.100 1.130 1.030 1.060 318,501 -0.03(-2.75%)
Mar 18, 2022 1.060 1.120 1.030 1.090 815,054 +0.00(+0.00%)
Mar 17, 2022 1.110 1.110 1.060 1.090 205,898 +0.03(+2.83%)
Mar 16, 2022 1.040 1.090 1.030 1.060 821,998 +0.01(+0.95%)
Mar 15, 2022 1.070 1.100 1.050 1.050 423,221 +0.00(+0.00%)
Mar 14, 2022 1.040 1.100 1.010 1.050 806,897 +0.01(+0.96%)
Mar 11, 2022 1.060 1.090 1.015 1.040 545,698 -0.02(-1.89%)
Mar 10, 2022 1.000 1.070 0.9900 1.060 528,840 +0.04(+3.41%)
Mar 09, 2022 1.010 1.040 1.010 1.025 54,063 +0.02(+2.50%)
Mar 08, 2022 0.9900 1.030 0.9801 1.000 34,172 +0.01(+1.01%)
Mar 07, 2022 1.020 1.030 0.9600 0.9900 84,069 -0.04(-3.88%)
Mar 04, 2022 1.020 1.040 0.9903 1.030 102,303 -0.01(-0.96%)
Mar 03, 2022 1.080 1.080 1.030 1.040 28,695 -0.02(-1.89%)
Mar 02, 2022 1.060 1.070 1.030 1.060 57,760 +0.02(+1.92%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.