Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Reven Housing REIT (NQ: RVEN )

N/A UNCHANGED
Last Price Updated: 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 30, 2018 3.771 3.771 3.771 16 -0.17(-4.28%)
May 29, 2018 3.721 3.960 3.660 3.940 5,388 +0.00(+0.00%)
May 25, 2018 3.940 3.940 3.940 0 +0.02(+0.51%)
May 24, 2018 3.771 3.945 3.771 3.920 1,988 +0.15(+3.95%)
May 23, 2018 3.821 3.920 3.771 3.771 303 -0.15(-3.80%)
May 22, 2018 3.771 3.970 3.696 3.920 6,349 -0.04(-1.00%)
May 21, 2018 3.960 3.960 3.960 3.960 100 +0.39(+10.83%)
May 18, 2018 3.573 3.573 3.573 3.573 1,047 +0.00(+0.00%)
May 16, 2018 3.573 3.573 3.573 0 +0.25(+7.46%)
May 15, 2018 3.314 3.373 3.314 3.324 815 +0.10(+3.08%)
May 14, 2018 3.275 3.276 3.158 3.225 2,012 +0.15(+4.78%)
May 11, 2018 3.176 3.176 3.078 3.078 2,778 +0.10(+3.39%)
May 10, 2018 3.414 3.414 2.977 2.977 4,865 -0.48(-13.88%)
May 09, 2018 3.457 3.457 3.457 3.457 409 +0.29(+9.20%)
May 08, 2018 3.215 3.215 3.027 3.166 3,428 +0.11(+3.57%)
May 07, 2018 3.057 3.057 3.057 3.057 113 +0.17(+5.85%)
May 04, 2018 2.878 3.017 2.864 2.888 4,233 +0.21(+7.77%)
May 03, 2018 2.734 2.739 2.679 2.679 1,960 +0.00(+0.00%)
May 02, 2018 2.560 2.806 2.560 2.679 13,713 +0.12(+4.65%)
May 01, 2018 2.521 2.663 2.300 2.560 13,299 +0.00(+0.00%)
Apr 30, 2018 2.560 2.560 2.560 2.560 208 +0.00(+0.00%)
Apr 27, 2018 2.560 2.704 2.560 2.560 2,453 +0.00(+0.00%)
Apr 26, 2018 2.620 2.709 2.560 2.560 9,267 -0.07(-2.64%)
Apr 25, 2018 2.660 2.734 2.354 2.630 9,674 -0.03(-1.12%)
Apr 24, 2018 2.660 2.762 2.660 2.660 1,640 -0.10(-3.60%)
Apr 23, 2018 2.699 2.878 2.699 2.759 5,651 -0.12(-4.14%)
Apr 20, 2018 2.449 2.878 2.449 2.878 5,606 +0.05(+1.75%)
Apr 19, 2018 2.779 2.828 2.779 2.828 203 +0.04(+1.42%)
Apr 18, 2018 2.779 2.818 2.779 2.789 714 +0.05(+1.98%)
Apr 17, 2018 2.828 2.829 2.735 2.735 1,398 -0.14(-4.98%)
Apr 16, 2018 2.878 3.354 2.878 2.878 24,286 -0.08(-2.68%)
Apr 13, 2018 2.769 2.977 2.679 2.957 9,349 +0.10(+3.64%)
Apr 12, 2018 2.828 3.449 2.828 2.853 13,482 -0.17(-5.73%)
Apr 11, 2018 2.739 3.027 2.737 3.027 4,297 +0.20(+7.02%)
Apr 10, 2018 2.828 2.828 2.828 2.828 102 -0.14(-4.68%)
Apr 06, 2018 2.967 2.967 2.967 0 +0.05(+1.86%)
Apr 04, 2018 2.913 2.913 2.913 118 +0.17(+6.35%)
Apr 03, 2018 2.868 2.868 2.739 2.739 3,316 -0.13(-4.50%)
Apr 02, 2018 2.977 3.292 2.471 2.868 22,849 -0.02(-0.69%)
Mar 29, 2018 2.888 2.888 2.888 0 -0.03(-1.02%)
Mar 28, 2018 3.086 3.086 2.699 2.918 9,577 -0.50(-14.54%)
Mar 23, 2018 3.414 3.414 3.414 2 -0.01(-0.29%)
Mar 22, 2018 3.473 3.473 3.414 3.424 4,221 -0.05(-1.43%)
Mar 21, 2018 3.473 3.473 3.473 3.473 337 +0.00(+0.00%)
Mar 20, 2018 3.473 3.473 3.473 3.473 1,058 -0.20(-5.41%)
Mar 16, 2018 3.672 3.672 3.672 50 +0.06(+1.65%)
Mar 15, 2018 3.850 3.850 3.612 3.612 600 -0.11(-2.93%)
Mar 14, 2018 3.919 3.920 3.709 3.721 5,040 -0.13(-3.35%)
Mar 13, 2018 4.059 4.059 3.831 3.850 7,944 -0.09(-2.27%)
Mar 12, 2018 4.367 4.367 3.897 3.940 8,831 -0.44(-9.98%)
Mar 09, 2018 4.438 4.466 4.376 4.376 958 -0.04(-0.90%)
Mar 07, 2018 4.416 4.416 4.416 123 -0.13(-2.84%)
Mar 06, 2018 4.385 4.545 4.385 4.545 922 +0.18(+4.09%)
Mar 05, 2018 4.367 4.497 4.367 4.367 8,107 +0.04(+0.92%)
Mar 02, 2018 4.327 4.327 4.327 4.327 162 -0.26(-5.75%)
Mar 01, 2018 4.486 4.714 4.357 4.591 5,579 -0.18(-3.83%)
Feb 26, 2018 4.773 4.773 4.773 63 -0.04(-0.82%)
Feb 23, 2018 4.773 4.813 4.763 4.813 553 +0.07(+1.51%)
Feb 22, 2018 4.754 4.803 4.741 4.741 2,863 +0.33(+7.37%)
Feb 21, 2018 4.575 4.367 4.416 1,632 -0.35(-7.32%)
Feb 20, 2018 4.595 4.843 4.595 4.765 3,005 +0.40(+9.12%)
Feb 16, 2018 4.367 4.367 4.367 0 +0.00(+0.00%)
Feb 15, 2018 4.367 4.367 4.367 4.367 457 -0.11(-2.44%)
Feb 14, 2018 4.476 4.476 4.476 4.476 108 -0.28(-5.88%)
Feb 13, 2018 4.634 4.765 4.627 4.755 2,936 +0.12(+2.56%)
Feb 09, 2018 4.636 4.636 4.636 176 +0.15(+3.37%)
Feb 08, 2018 4.382 4.615 4.382 4.485 1,138 +0.09(+2.00%)
Feb 07, 2018 4.397 4.397 4.397 4.397 130 -0.02(-0.42%)
Feb 06, 2018 4.416 4.416 4.416 4.416 457 +0.04(+0.90%)
Feb 01, 2018 4.376 4.376 4.376 2 -0.13(-2.95%)
Jan 29, 2018 4.509 4.509 4.509 35 +0.09(+2.11%)
Jan 24, 2018 4.416 4.416 4.416 111 -0.01(-0.22%)
Jan 23, 2018 4.410 4.733 4.410 4.426 8,998 +0.01(+0.22%)
Jan 22, 2018 4.376 4.515 4.367 4.416 6,019 -0.01(-0.22%)
Jan 19, 2018 4.367 4.426 4.367 4.426 1,009 -0.17(-3.67%)
Jan 18, 2018 4.496 4.861 4.392 4.595 6,209 +0.05(+1.09%)
Jan 17, 2018 4.545 4.545 4.545 4.545 398 +0.08(+1.78%)
Jan 16, 2018 4.466 4.466 4.367 4.466 1,566 +0.04(+1.01%)
Jan 12, 2018 4.421 4.421 4.421 0 -0.04(-1.00%)
Jan 11, 2018 4.654 4.688 4.654 4.466 9,651 +0.00(+0.00%)
Jan 10, 2018 4.863 4.863 4.466 4.466 4,135 -0.18(-3.85%)
Jan 09, 2018 4.644 4.644 4.644 4.644 100 +0.23(+5.17%)
Jan 08, 2018 4.595 4.813 4.416 4.416 12,026 -0.19(-4.09%)
Jan 05, 2018 4.505 4.605 4.505 4.604 438 +0.10(+2.22%)
Jan 04, 2018 4.367 4.505 4.367 4.505 959 -0.08(-1.75%)
Jan 03, 2018 4.367 4.585 4.367 4.585 439 -0.01(-0.22%)
Jan 02, 2018 4.595 4.595 4.595 4.595 267 -0.00(-0.09%)
Dec 29, 2017 4.599 4.599 4.599 0 +0.10(+2.30%)
Dec 28, 2017 4.525 4.525 4.496 4.496 440 -0.06(-1.31%)
Dec 27, 2017 4.555 4.555 4.555 4.555 201 +0.17(+3.85%)
Dec 26, 2017 4.476 4.575 4.386 4.386 603 -0.09(-2.00%)
Dec 22, 2017 4.357 4.476 4.337 4.476 4,683 +0.12(+2.73%)
Dec 21, 2017 4.426 4.426 4.161 4.357 549 -0.06(-1.35%)
Dec 20, 2017 4.218 4.444 4.168 4.416 2,220 +0.86(+24.30%)
Dec 19, 2017 3.741 4.118 3.553 3.553 3,084 -0.17(-4.53%)
Dec 18, 2017 3.622 4.605 3.622 3.721 10,263 +0.70(+23.36%)
Dec 15, 2017 4.049 4.247 3.017 3.017 8,527 -0.89(-22.84%)
Dec 14, 2017 4.297 4.367 3.751 3.910 21,397 -0.27(-6.41%)
Dec 13, 2017 4.208 4.376 4.178 4.178 1,436 -0.10(-2.32%)
Dec 12, 2017 4.386 4.386 4.168 4.277 732 -0.03(-0.69%)
Dec 11, 2017 4.555 4.555 4.287 4.307 736 +0.12(+2.84%)
Dec 08, 2017 4.664 4.664 4.188 4.188 3,523 -0.35(-7.66%)
Dec 07, 2017 4.357 4.575 4.237 4.535 3,941 +0.23(+5.30%)
Dec 06, 2017 4.159 4.664 4.118 4.307 14,961 -0.12(-2.69%)
Dec 04, 2017 4.426 4.426 4.426 71 +0.00(+0.00%)
Nov 30, 2017 4.426 4.426 4.426 83 +0.12(+2.77%)
Nov 28, 2017 4.307 4.307 4.307 0 +0.16(+3.83%)
Nov 24, 2017 4.148 4.148 4.148 322 -0.08(-1.88%)
Nov 22, 2017 4.267 4.287 4.228 4.228 2,288 -0.04(-0.93%)
Nov 21, 2017 4.277 4.416 4.257 4.267 1,765 -0.17(-3.80%)
Nov 20, 2017 4.257 4.446 4.257 4.436 1,702 +0.17(+4.05%)
Nov 17, 2017 4.446 4.446 4.263 4.263 4,721 -0.11(-2.61%)
Nov 16, 2017 4.456 4.456 4.327 4.378 2,247 +0.05(+1.17%)
Nov 15, 2017 4.327 4.327 4.327 4.327 194 +0.06(+1.40%)
Nov 14, 2017 4.357 4.406 4.267 4.267 9,596 -0.11(-2.60%)
Nov 13, 2017 4.381 4.381 4.381 4.381 196 +0.08(+1.93%)
Nov 10, 2017 4.327 4.376 4.297 4.299 1,399 -0.04(-0.88%)
Nov 09, 2017 4.376 4.395 4.327 4.337 3,536 -0.04(-0.91%)
Nov 08, 2017 4.386 4.466 4.307 4.376 5,959 -0.02(-0.40%)
Nov 07, 2017 4.545 4.545 4.307 4.394 302 +0.03(+0.63%)
Nov 06, 2017 4.367 4.545 4.357 4.367 4,410 +0.01(+0.23%)
Nov 03, 2017 4.317 4.434 4.277 4.357 4,891 -0.19(-4.15%)
Nov 01, 2017 4.545 4.545 4.545 15 +0.15(+3.39%)
Oct 31, 2017 4.545 4.545 4.327 4.396 1,246 +0.00(+0.00%)
Oct 30, 2017 4.555 4.555 4.396 4.396 536 +0.00(+0.00%)
Oct 27, 2017 4.565 4.565 4.396 4.396 561 -0.07(-1.56%)
Oct 26, 2017 4.625 4.641 4.466 4.466 6,070 -0.07(-1.53%)
Oct 25, 2017 4.813 4.813 4.360 4.535 8,801 -0.18(-3.79%)
Oct 24, 2017 4.714 4.760 4.565 4.714 4,093 +0.14(+3.04%)
Oct 23, 2017 4.317 4.634 4.317 4.575 848 +0.21(+4.77%)
Oct 20, 2017 4.327 4.605 4.327 4.367 9,857 -0.05(-1.11%)
Oct 19, 2017 4.406 4.416 4.317 4.415 6,000 +0.10(+2.21%)
Oct 18, 2017 4.406 4.446 4.320 4.320 4,958 +0.03(+0.77%)
Oct 17, 2017 4.426 4.426 4.281 4.287 7,016 -0.11(-2.48%)
Oct 16, 2017 4.615 4.628 4.396 4.396 5,743 -0.02(-0.45%)
Oct 13, 2017 4.634 4.677 4.352 4.416 9,488 -0.29(-6.12%)
Oct 12, 2017 4.704 4.704 4.704 4.704 201 +0.09(+1.94%)
Oct 11, 2017 4.654 4.654 4.615 4.615 1,634 -0.03(-0.62%)
Oct 10, 2017 4.575 4.694 4.505 4.643 9,679 -0.00(-0.00%)
Oct 09, 2017 4.664 4.664 4.416 4.644 8,372 +0.15(+3.29%)
Oct 06, 2017 4.704 4.843 4.486 4.496 26,942 -0.13(-2.79%)
Oct 05, 2017 4.932 4.932 4.279 4.625 19,491 -0.27(-5.57%)
Oct 04, 2017 4.813 4.898 4.813 4.898 474 +0.02(+0.51%)
Oct 03, 2017 4.873 4.873 4.873 4.873 102 +0.11(+2.29%)
Oct 02, 2017 4.833 4.833 4.763 4.763 214 +0.13(+2.78%)
Sep 29, 2017 4.466 4.763 4.267 4.634 4,183 +0.08(+1.74%)
Sep 28, 2017 4.763 4.952 4.555 4.555 4,170 -0.06(-1.29%)
Sep 27, 2017 5.051 5.071 4.615 4.615 19,911 -0.35(-7.00%)
Sep 26, 2017 5.257 5.259 4.932 4.962 15,002 -0.10(-1.96%)
Sep 25, 2017 5.061 5.061 5.061 5.061 240 -0.17(-3.23%)
Sep 22, 2017 5.121 5.339 4.763 5.230 36,139 +0.17(+3.33%)
Sep 21, 2017 5.081 5.260 5.061 5.061 2,721 -0.14(-2.67%)
Sep 20, 2017 5.472 5.472 5.180 5.200 5,359 +0.02(+0.39%)
Sep 19, 2017 5.071 5.428 4.992 5.180 12,782 +0.16(+3.15%)
Sep 18, 2017 5.250 5.619 5.021 5.021 4,737 -0.24(-4.53%)
Sep 15, 2017 5.934 5.954 5.260 5.260 31,409 -0.68(-11.52%)
Sep 14, 2017 6.649 6.649 5.567 5.944 38,361 -0.74(-11.13%)
Sep 13, 2017 5.954 6.699 5.835 6.689 30,207 +0.74(+12.52%)
Sep 12, 2017 5.954 5.954 5.518 5.944 32,931 -0.01(-0.17%)
Sep 11, 2017 5.607 5.954 5.607 5.954 7,565 +0.24(+4.17%)
Sep 08, 2017 5.885 5.885 5.399 5.716 7,837 +0.00(+0.00%)
Sep 07, 2017 5.607 5.716 5.041 5.716 7,699 +0.24(+4.35%)
Sep 06, 2017 5.508 5.716 4.962 5.478 22,839 -0.24(-4.17%)
Sep 05, 2017 5.260 5.716 5.042 5.716 14,018 +0.65(+12.74%)
Sep 01, 2017 5.070 5.070 5.070 5.070 1,009 -0.12(-2.31%)
Aug 30, 2017 5.190 5.190 5.190 0 -0.02(-0.38%)
Aug 29, 2017 5.111 5.329 5.111 5.210 2,522 +0.25(+5.00%)
Aug 28, 2017 4.972 4.972 4.962 4.962 503 -0.30(-5.74%)
Aug 25, 2017 5.458 5.587 5.264 5.264 903 +0.22(+4.33%)
Aug 24, 2017 5.153 5.160 5.045 5.045 641 -0.07(-1.28%)
Aug 23, 2017 5.111 5.111 5.081 5.111 3,526 +0.14(+2.85%)
Aug 22, 2017 4.969 4.969 4.969 4.969 201 -0.14(-2.77%)
Aug 21, 2017 5.012 5.111 5.012 5.111 997 +0.10(+1.98%)
Aug 18, 2017 5.012 5.031 5.012 5.012 413 +0.06(+1.15%)
Aug 17, 2017 5.111 5.111 4.955 4.955 1,108 +0.19(+4.02%)
Aug 16, 2017 4.575 4.763 4.575 4.763 2,734 +0.22(+4.80%)
Aug 15, 2017 4.535 4.634 4.525 4.545 6,001 +0.15(+3.39%)
Aug 14, 2017 4.446 4.446 4.396 4.396 688 -0.09(-1.99%)
Aug 10, 2017 4.486 4.486 4.486 4 +0.20(+4.63%)
Aug 09, 2017 4.595 4.714 4.287 4.287 16,502 -0.06(-1.37%)
Aug 08, 2017 4.615 4.669 4.287 4.347 11,716 -0.16(-3.46%)
Aug 07, 2017 4.715 4.729 4.317 4.503 8,895 -0.09(-1.97%)
Aug 04, 2017 4.497 4.595 4.425 4.593 2,356 -0.17(-3.58%)
Aug 03, 2017 4.555 4.763 4.525 4.763 3,058 +0.35(+7.87%)
Aug 02, 2017 4.337 4.600 4.337 4.416 8,330 +0.19(+4.46%)
Aug 01, 2017 4.873 4.935 4.228 4.228 14,083 -0.26(-5.75%)
Jul 31, 2017 4.744 5.121 4.486 4.486 10,400 -0.15(-3.21%)
Jul 28, 2017 5.696 5.716 4.598 4.634 12,042 +0.17(+3.78%)
Jul 27, 2017 4.615 4.714 4.466 4.466 4,404 -0.08(-1.81%)
Jul 26, 2017 4.813 4.813 4.348 4.548 6,578 -0.36(-7.41%)
Jul 25, 2017 4.912 4.912 4.912 4.912 635 -0.05(-1.00%)
Jul 24, 2017 5.198 5.198 4.962 4.962 8,613 -0.16(-3.10%)
Jul 19, 2017 5.121 5.121 5.121 2 +0.04(+0.78%)
Jul 18, 2017 5.061 5.081 5.061 5.081 1,737 +0.02(+0.39%)
Jul 17, 2017 5.210 5.210 4.575 5.061 3,755 -0.11(-2.11%)
Jul 14, 2017 4.396 5.210 4.396 5.170 3,261 +0.08(+1.56%)
Jul 13, 2017 4.962 5.131 4.714 5.091 4,810 +0.44(+9.38%)
Jul 12, 2017 4.178 4.654 4.178 4.654 5,391 +0.48(+11.40%)
Jul 11, 2017 4.337 4.337 4.178 4.178 5,659 -0.15(-3.44%)
Jul 10, 2017 4.843 4.853 4.287 4.327 37,325 -0.59(-11.92%)
Jul 07, 2017 5.170 5.286 4.912 4.912 8,401 -0.25(-4.79%)
Jul 06, 2017 4.992 5.160 4.535 5.160 4,937 -0.05(-0.97%)
Jul 03, 2017 5.210 5.210 5.210 8 +0.30(+6.02%)
Jun 30, 2017 5.041 5.041 4.863 4.914 2,300 -0.56(-10.29%)
Jun 29, 2017 5.240 5.478 5.240 5.478 2,053 +0.50(+9.96%)
Jun 28, 2017 5.647 5.647 4.948 4.982 3,165 -0.33(-6.17%)
Jun 26, 2017 5.309 5.309 5.309 50 -0.11(-2.04%)
Jun 23, 2017 5.362 5.627 5.359 5.420 1,018 +0.04(+0.76%)
Jun 22, 2017 5.478 5.508 5.359 5.379 604 -0.03(-0.55%)
Jun 20, 2017 5.409 5.409 5.409 0 +0.03(+0.55%)
Jun 19, 2017 5.706 5.706 5.379 5.379 568 -0.33(-5.74%)
Jun 08, 2017 5.706 5.706 5.706 4 -0.05(-0.86%)
Jun 05, 2017 5.756 5.756 5.756 0 +0.14(+2.57%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.