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 31, 2019 3.900 4.071 3.859 4.050 4,300 +0.15(+3.85%)
May 30, 2019 3.842 3.900 3.842 3.900 508 +0.00(+0.00%)
May 29, 2019 3.927 3.927 3.800 3.900 3,529 +0.03(+0.77%)
May 28, 2019 3.970 4.030 3.650 3.870 5,925 -0.33(-7.86%)
May 24, 2019 4.200 4.200 4.200 124 +0.00(+0.00%)
May 23, 2019 4.000 4.547 4.000 4.200 6,173 +0.21(+5.26%)
May 22, 2019 3.990 3.990 3.990 3.990 118 +0.06(+1.54%)
May 21, 2019 4.290 4.320 3.930 3.930 2,300 -0.12(-2.97%)
May 20, 2019 3.880 4.050 3.880 4.050 1,349 +0.32(+8.44%)
May 17, 2019 3.735 3.735 3.735 86 +0.00(+0.00%)
May 16, 2019 3.980 3.980 3.599 3.735 1,393 -0.73(-16.26%)
May 15, 2019 4.460 4.460 4.460 4.460 664 +0.24(+5.66%)
May 14, 2019 4.190 4.390 4.190 4.221 1,353 -0.35(-7.73%)
May 13, 2019 3.800 4.850 3.800 4.574 2,503 +1.22(+36.55%)
May 10, 2019 3.350 3.350 3.350 87 +0.00(+0.00%)
May 09, 2019 3.550 3.560 3.350 3.350 658 -0.33(-8.97%)
May 08, 2019 3.680 3.680 3.680 65 +0.00(+0.00%)
May 07, 2019 3.970 3.970 3.680 3.680 706 -0.30(-7.54%)
May 06, 2019 3.980 3.980 3.980 3.980 131 +0.07(+1.79%)
May 03, 2019 3.910 3.910 3.910 141 +0.00(+0.00%)
May 02, 2019 3.910 3.910 3.910 115 +0.00(+0.00%)
May 01, 2019 3.910 3.910 3.910 86 +0.00(+0.00%)
Apr 30, 2019 4.150 4.232 3.600 3.910 1,782 +0.25(+6.86%)
Apr 29, 2019 3.690 3.980 3.630 3.659 6,632 -0.22(-5.70%)
Apr 26, 2019 3.880 3.880 3.880 3.880 200 -0.15(-3.75%)
Apr 25, 2019 4.031 4.031 4.031 58 +0.01(+0.25%)
Apr 24, 2019 4.021 4.021 4.021 4.021 182 +0.05(+1.27%)
Apr 23, 2019 4.040 4.050 3.641 3.971 4,726 -0.38(-8.70%)
Apr 22, 2019 4.040 4.349 4.040 4.349 2,328 +0.31(+7.65%)
Apr 18, 2019 3.661 4.040 3.661 4.040 5,814 +0.20(+5.19%)
Apr 17, 2019 3.840 3.840 3.840 3.840 245 -0.09(-2.28%)
Apr 16, 2019 3.830 3.990 3.830 3.930 4,208 +0.10(+2.60%)
Apr 15, 2019 4.040 4.449 3.551 3.830 12,227 -0.05(-1.29%)
Apr 12, 2019 3.741 3.880 3.741 3.880 601 +0.39(+11.14%)
Apr 11, 2019 3.372 3.511 3.192 3.491 3,972 -0.25(-6.67%)
Apr 10, 2019 3.980 3.980 3.591 3.741 3,877 -0.20(-5.06%)
Apr 09, 2019 3.940 3.940 3.940 3.940 204 +0.10(+2.62%)
Apr 08, 2019 3.972 3.972 3.840 3.840 827 -0.14(-3.53%)
Apr 05, 2019 3.990 3.990 3.980 3.980 701 +0.04(+1.01%)
Apr 04, 2019 3.791 3.940 3.691 3.940 3,450 +0.18(+4.77%)
Apr 03, 2019 3.990 4.080 3.631 3.761 4,929 +0.27(+7.71%)
Apr 02, 2019 3.451 3.591 3.232 3.491 1,031 +0.15(+4.50%)
Apr 01, 2019 3.341 3.341 3.341 3.341 159 +0.01(+0.28%)
Mar 29, 2019 3.342 3.516 3.332 3.332 701 -0.20(-5.65%)
Mar 28, 2019 3.481 3.531 3.481 3.531 869 -0.21(-5.60%)
Mar 27, 2019 3.302 3.870 3.302 3.741 3,938 +0.58(+18.30%)
Mar 26, 2019 3.242 3.322 3.152 3.162 2,584 -0.09(-2.69%)
Mar 25, 2019 3.172 3.880 3.062 3.249 4,012 +0.27(+8.95%)
Mar 22, 2019 3.342 3.382 2.983 2.983 1,503 -0.69(-18.75%)
Mar 21, 2019 3.332 3.671 3.292 3.671 1,049 +0.28(+8.24%)
Mar 20, 2019 3.392 3.392 3.392 3.392 235 -0.14(-3.95%)
Mar 19, 2019 3.531 3.531 3.531 3.531 892 +0.04(+1.14%)
Mar 18, 2019 3.571 3.691 3.431 3.491 2,841 -0.20(-5.41%)
Mar 15, 2019 3.691 3.940 3.691 3.691 8,521 -0.15(-3.90%)
Mar 14, 2019 3.890 4.229 3.661 3.840 9,019 +0.13(+3.49%)
Mar 13, 2019 3.282 3.781 3.212 3.711 4,778 +0.47(+14.46%)
Mar 12, 2019 3.122 3.242 3.122 3.242 1,319 +0.08(+2.52%)
Mar 11, 2019 3.172 3.306 3.042 3.162 6,548 +0.12(+3.93%)
Mar 08, 2019 3.042 3.412 3.042 3.042 7,017 -0.01(-0.33%)
Mar 07, 2019 3.292 3.342 3.042 3.052 8,163 -0.02(-0.65%)
Mar 06, 2019 3.551 3.761 3.003 3.072 12,707 -0.53(-14.68%)
Mar 05, 2019 3.641 3.850 3.601 3.601 1,195 +0.00(+0.00%)
Mar 04, 2019 3.840 3.840 3.601 3.601 2,097 -0.02(-0.55%)
Mar 01, 2019 3.601 3.621 3.601 3.621 601 +0.02(+0.55%)
Feb 28, 2019 3.541 3.840 3.511 3.601 8,403 -0.13(-3.48%)
Feb 27, 2019 3.663 3.775 3.183 3.731 18,280 +0.08(+2.19%)
Feb 26, 2019 3.653 3.653 3.651 66 -0.00(-0.07%)
Feb 25, 2019 3.501 3.653 3.501 3.653 893 +0.08(+2.30%)
Feb 22, 2019 3.591 3.591 3.412 3.571 902 +0.16(+4.68%)
Feb 21, 2019 3.412 3.412 3.412 43 +0.00(+0.00%)
Feb 20, 2019 3.571 3.571 3.412 3.412 812 -0.16(-4.47%)
Feb 19, 2019 3.591 3.641 3.571 3.571 1,117 +0.00(+0.00%)
Feb 15, 2019 3.571 3.571 3.571 3.571 902 +0.06(+1.70%)
Feb 14, 2019 3.593 3.593 3.511 3.511 839 +0.21(+6.34%)
Feb 13, 2019 3.641 3.641 3.302 3.302 877 -0.37(-10.16%)
Feb 12, 2019 3.491 3.675 3.491 3.675 560 +0.08(+2.34%)
Feb 11, 2019 3.605 3.605 3.591 3.591 1,195 +0.00(+0.00%)
Feb 08, 2019 3.591 3.591 3.591 203 +0.00(+0.00%)
Feb 07, 2019 3.591 3.591 3.591 62 +0.00(+0.00%)
Feb 06, 2019 3.591 3.591 3.591 114 +0.00(+0.00%)
Feb 05, 2019 3.591 3.591 3.591 3.591 693 +0.00(+0.00%)
Feb 04, 2019 3.591 3.591 3.591 3.591 326 +0.00(+0.00%)
Feb 01, 2019 3.591 3.591 3.591 3.591 400 -0.08(-2.31%)
Jan 31, 2019 3.676 3.676 3.676 26 +0.00(+0.00%)
Jan 30, 2019 3.676 3.676 3.676 25 +0.00(+0.00%)
Jan 29, 2019 3.676 3.676 3.676 44 -0.00(-0.01%)
Jan 28, 2019 3.676 3.676 3.676 3.676 528 -0.01(-0.40%)
Jan 25, 2019 3.691 3.691 3.691 45 +0.00(+0.00%)
Jan 24, 2019 3.491 3.691 3.491 3.691 852 +0.06(+1.78%)
Jan 23, 2019 3.626 3.626 3.626 3.626 157 -0.05(-1.48%)
Jan 22, 2019 3.681 3.681 3.681 35 +0.00(+0.00%)
Jan 18, 2019 3.681 3.681 3.681 3.681 904 +0.02(+0.54%)
Jan 17, 2019 3.681 3.681 3.661 3.661 555 -0.02(-0.54%)
Jan 16, 2019 3.671 3.681 3.671 3.681 581 +0.17(+4.89%)
Jan 15, 2019 3.509 3.509 3.492 3.509 1,111 +0.02(+0.50%)
Jan 14, 2019 3.382 3.492 2.905 3.492 3,579 -0.06(-1.68%)
Jan 11, 2019 3.551 3.551 3.551 3.551 100 -0.13(-3.51%)
Jan 10, 2019 3.815 3.815 3.681 3.681 288 -0.13(-3.47%)
Jan 09, 2019 3.382 3.830 3.382 3.813 814 +0.43(+12.74%)
Jan 08, 2019 3.422 3.861 3.352 3.382 13,186 +0.10(+3.03%)
Jan 07, 2019 3.134 3.283 3.134 3.283 725 -0.14(-4.07%)
Jan 04, 2019 3.422 3.422 3.422 3.422 402 +0.02(+0.47%)
Jan 03, 2019 3.406 3.406 3.406 3.406 257 -0.02(-0.46%)
Jan 02, 2019 3.283 3.283 3.422 220 +0.14(+4.24%)
Dec 31, 2018 3.283 3.283 3.283 3.283 502 -0.04(-1.20%)
Dec 28, 2018 3.104 3.323 3.044 3.323 703 +0.23(+7.40%)
Dec 27, 2018 2.706 3.303 2.656 3.094 3,983 -0.25(-7.44%)
Dec 26, 2018 3.342 3.342 3.342 57 +0.00(+0.00%)
Dec 24, 2018 3.054 3.422 3.044 3.342 1,105 +0.05(+1.51%)
Dec 21, 2018 2.855 3.402 2.576 3.293 12,867 +0.02(+0.61%)
Dec 20, 2018 3.094 3.273 3.044 3.273 2,112 +0.22(+7.17%)
Dec 19, 2018 3.084 3.352 3.044 3.054 13,152 -0.18(-5.54%)
Dec 18, 2018 3.412 3.412 3.044 3.233 619 +0.08(+2.64%)
Dec 17, 2018 3.074 3.241 3.044 3.150 973 -0.27(-7.95%)
Dec 14, 2018 3.233 3.422 3.233 3.422 2,312 +0.19(+5.85%)
Dec 13, 2018 3.233 3.233 3.233 10 +0.00(+0.00%)
Dec 12, 2018 3.392 3.422 3.233 3.233 8,491 -0.16(-4.69%)
Dec 11, 2018 3.392 3.392 3.392 46 +0.00(+0.00%)
Dec 10, 2018 3.233 3.402 3.004 3.392 1,362 -0.01(-0.29%)
Dec 07, 2018 3.333 3.402 3.333 3.402 703 -0.02(-0.58%)
Dec 06, 2018 3.422 3.422 3.422 43 +0.00(+0.00%)
Dec 04, 2018 3.422 3.531 3.283 3.422 3,819 -0.06(-1.71%)
Dec 03, 2018 3.183 3.482 3.054 3.482 5,284 +0.53(+17.84%)
Nov 30, 2018 3.024 3.472 2.955 2.955 1,608 -0.55(-15.62%)
Nov 29, 2018 3.502 3.502 3.502 3.502 161 +0.22(+6.67%)
Nov 28, 2018 3.591 3.591 3.283 3.283 2,023 -0.30(-8.33%)
Nov 27, 2018 3.382 3.681 3.382 3.581 1,542 +0.30(+9.09%)
Nov 26, 2018 3.900 3.900 2.984 3.283 12,758 -0.58(-14.95%)
Nov 23, 2018 3.860 3.860 3.860 3.860 100 -0.25(-6.05%)
Nov 21, 2018 4.108 4.108 4.108 0 +0.00(+0.00%)
Nov 20, 2018 4.108 4.108 4.108 30 +0.00(+0.00%)
Nov 19, 2018 4.108 4.108 4.108 121 +0.00(+0.00%)
Nov 16, 2018 4.108 4.108 4.108 84 +0.00(+0.00%)
Nov 15, 2018 4.108 4.108 4.108 91 +0.00(+0.00%)
Nov 14, 2018 4.108 4.108 4.108 115 +0.00(+0.00%)
Nov 13, 2018 4.108 4.108 4.108 54 +0.00(+0.00%)
Nov 12, 2018 4.108 4.108 4.089 4.108 978 +0.15(+3.77%)
Nov 09, 2018 3.959 3.959 3.959 3.959 2,412 +0.00(+0.00%)
Nov 08, 2018 3.949 3.959 3.949 3.959 432 -0.05(-1.19%)
Nov 07, 2018 3.983 4.007 3.959 4.007 3,404 +0.04(+0.95%)
Nov 06, 2018 4.005 4.005 3.969 3.969 221 +0.01(+0.25%)
Nov 05, 2018 4.079 4.079 3.959 3.959 446 +0.05(+1.27%)
Nov 02, 2018 3.909 3.909 3.909 82 +0.00(+0.00%)
Nov 01, 2018 3.909 3.909 3.909 157 +0.00(+0.00%)
Oct 31, 2018 3.909 3.909 3.909 123 +0.00(+0.00%)
Oct 30, 2018 4.099 4.099 3.909 3.909 631 +0.01(+0.26%)
Oct 29, 2018 3.900 3.900 3.900 3.900 110 +0.00(+0.00%)
Oct 26, 2018 3.900 3.900 3.900 3.900 110 -0.17(-4.16%)
Oct 25, 2018 4.059 4.069 4.059 4.069 684 -0.06(-1.45%)
Oct 24, 2018 4.128 4.128 4.128 123 +0.01(+0.24%)
Oct 23, 2018 4.118 4.118 4.118 158 +0.00(+0.00%)
Oct 22, 2018 3.761 4.118 3.761 4.118 6,279 +0.06(+1.47%)
Oct 19, 2018 4.059 4.059 4.059 4.059 302 +0.08(+1.99%)
Oct 18, 2018 3.980 4.047 3.979 3.979 4,851 +0.11(+2.83%)
Oct 17, 2018 3.870 3.960 3.870 3.870 2,979 -0.11(-2.77%)
Oct 16, 2018 3.985 4.108 3.870 3.980 3,734 +0.00(+0.04%)
Oct 15, 2018 3.870 3.983 3.860 3.978 2,948 -0.09(-2.11%)
Oct 12, 2018 4.009 4.136 3.989 4.064 1,914 +0.21(+5.54%)
Oct 11, 2018 3.850 3.850 3.850 121 +0.00(+0.00%)
Oct 10, 2018 4.025 4.025 3.850 3.850 2,975 -0.12(-3.00%)
Oct 09, 2018 3.970 3.970 3.970 3.970 180 -0.06(-1.48%)
Oct 08, 2018 4.049 4.049 4.029 4.029 2,329 -0.29(-6.67%)
Oct 05, 2018 4.317 4.317 4.317 4.317 302 +0.06(+1.51%)
Oct 04, 2018 4.267 4.268 4.243 4.253 4,146 +0.09(+2.14%)
Oct 03, 2018 4.201 4.229 4.118 4.164 10,592 -0.08(-1.83%)
Oct 02, 2018 4.228 4.247 4.186 4.241 5,973 +0.30(+7.66%)
Oct 01, 2018 3.940 3.940 3.940 198 +0.00(+0.00%)
Sep 28, 2018 3.940 3.940 3.940 3.940 100 +0.04(+1.02%)
Sep 27, 2018 3.821 4.059 3.573 3.900 5,403 +0.11(+2.91%)
Sep 26, 2018 3.692 3.790 3.692 3.790 1,111 -0.17(-4.29%)
Sep 25, 2018 3.960 3.960 3.960 3.960 1,041 +0.00(+0.00%)
Sep 24, 2018 4.069 4.069 3.954 3.960 1,910 +0.01(+0.25%)
Sep 21, 2018 3.950 3.950 3.950 3.950 806 +0.00(+0.07%)
Sep 20, 2018 3.721 3.947 3.721 3.947 2,606 +0.08(+1.98%)
Sep 19, 2018 3.870 3.870 3.870 3.870 575 -0.10(-2.55%)
Sep 18, 2018 3.870 4.066 3.870 3.972 2,539 -0.10(-2.39%)
Sep 17, 2018 4.069 4.069 4.069 4.069 453 +0.00(+0.00%)
Sep 14, 2018 4.069 4.208 3.920 4.069 7,658 +0.01(+0.24%)
Sep 13, 2018 4.059 4.059 4.059 33 +0.00(+0.00%)
Sep 12, 2018 4.059 4.059 4.059 82 +0.00(+0.00%)
Sep 11, 2018 4.059 4.059 4.059 225 +0.00(+0.00%)
Sep 10, 2018 4.059 4.059 4.059 235 +0.00(+0.00%)
Sep 07, 2018 4.059 4.059 4.059 4.059 302 +0.14(+3.54%)
Sep 06, 2018 3.930 3.930 3.920 3.920 290 -0.13(-3.30%)
Sep 05, 2018 4.054 4.054 4.054 4.054 1,536 +0.11(+2.90%)
Sep 04, 2018 4.019 4.317 3.940 3.940 1,629 -0.18(-4.34%)
Aug 31, 2018 4.118 4.118 4.118 0 +0.10(+2.47%)
Aug 30, 2018 4.019 4.019 4.019 4.019 225 -0.25(-5.81%)
Aug 29, 2018 4.267 4.267 4.267 4.267 276 -0.15(-3.37%)
Aug 28, 2018 4.265 4.466 4.265 4.416 1,872 +0.29(+7.00%)
Aug 27, 2018 4.127 4.127 4.127 4.127 618 -0.02(-0.51%)
Aug 24, 2018 4.267 4.267 4.148 4.148 604 +0.21(+5.29%)
Aug 23, 2018 4.069 4.069 3.940 3.940 948 -0.13(-3.17%)
Aug 22, 2018 4.218 4.218 4.069 4.069 583 +0.13(+3.27%)
Aug 21, 2018 4.069 4.079 3.940 3.940 1,580 +0.02(+0.51%)
Aug 20, 2018 3.920 3.920 3.920 27 +0.00(+0.00%)
Aug 17, 2018 3.920 3.920 3.920 59 +0.00(+0.00%)
Aug 16, 2018 3.920 3.920 3.920 251 +0.00(+0.00%)
Aug 15, 2018 3.920 3.920 3.920 3.920 415 +0.00(+0.00%)
Aug 14, 2018 3.920 3.920 3.920 3.920 242 +0.00(+0.00%)
Aug 13, 2018 3.970 3.970 3.920 3.920 2,146 +0.00(+0.00%)
Aug 10, 2018 3.950 3.950 3.920 3.920 705 -0.01(-0.25%)
Aug 09, 2018 3.930 3.930 3.930 3.930 143 +0.00(+0.00%)
Aug 08, 2018 4.039 4.039 3.930 3.930 527 -0.11(-2.77%)
Aug 07, 2018 4.042 4.042 4.042 4.042 338 +0.00(+0.07%)
Aug 06, 2018 4.039 4.039 4.039 4.039 327 +0.01(+0.25%)
Aug 03, 2018 4.029 4.029 4.029 46 +0.00(+0.00%)
Aug 02, 2018 4.029 4.029 4.029 108 +0.00(+0.00%)
Aug 01, 2018 4.029 4.029 4.029 4.029 404 +0.00(+0.09%)
Jul 31, 2018 4.156 4.156 4.009 4.025 1,459 -0.24(-5.54%)
Jul 30, 2018 4.267 4.271 4.261 4.261 966 +0.00(+0.00%)
Jul 27, 2018 104 +0.00(+0.00%)
Jul 25, 2018 3.970 3.970 3.970 104 -0.07(-1.72%)
Jul 24, 2018 4.009 4.136 4.009 4.039 1,753 +0.00(+0.00%)
Jul 23, 2018 4.316 4.316 4.029 4.039 3,823 +0.00(+0.00%)
Jul 20, 2018 4.011 4.039 3.974 4.039 1,513 +0.08(+2.00%)
Jul 19, 2018 3.960 3.960 3.960 3.960 264 -0.12(-2.92%)
Jul 18, 2018 4.039 4.220 3.920 4.079 6,297 +0.04(+1.03%)
Jul 17, 2018 3.988 4.049 3.959 4.037 2,603 +0.12(+2.99%)
Jul 16, 2018 3.920 3.920 3.920 3.920 172 +0.00(+0.00%)
Jul 12, 2018 3.920 3.920 3.920 110 -0.01(-0.30%)
Jul 11, 2018 4.148 4.188 3.932 3.932 2,790 -0.11(-2.66%)
Jul 10, 2018 4.039 4.039 4.039 4.039 239 +0.00(+0.00%)
Jul 09, 2018 3.979 4.039 3.979 4.039 2,493 -0.05(-1.22%)
Jul 06, 2018 4.089 4.089 4.089 4.089 226 +0.17(+4.31%)
Jul 05, 2018 3.920 3.920 3.920 3.920 470 -0.15(-3.68%)
Jul 03, 2018 4.070 4.070 4.070 0 +0.20(+5.16%)
Jun 28, 2018 3.870 3.870 3.870 162 -0.09(-2.26%)
Jun 26, 2018 3.960 3.960 3.960 27 +0.09(+2.28%)
Jun 25, 2018 3.878 3.878 3.870 3.871 760 -0.27(-6.45%)
Jun 21, 2018 4.138 4.138 4.138 11 -0.12(-2.76%)
Jun 20, 2018 4.256 4.256 4.256 4.256 164 +0.24(+5.88%)
Jun 19, 2018 3.940 4.019 3.934 4.019 3,610 +0.15(+3.85%)
Jun 18, 2018 4.267 4.267 3.870 3.870 387 +0.00(+0.00%)
Jun 15, 2018 3.870 4.262 3.870 3.870 9,968 +0.00(+0.00%)
Jun 14, 2018 3.970 3.970 3.870 3.870 1,027 -0.08(-2.01%)
Jun 13, 2018 4.118 4.466 3.950 3.950 2,261 -0.22(-5.24%)
Jun 12, 2018 4.079 4.168 3.950 4.168 8,485 +0.05(+1.09%)
Jun 11, 2018 4.108 4.585 4.055 4.123 15,021 +0.20(+5.18%)
Jun 08, 2018 4.079 4.079 3.920 3.920 1,199 -0.16(-3.89%)
Jun 07, 2018 4.119 4.208 3.553 4.079 11,745 -0.20(-4.73%)
Jun 06, 2018 4.317 4.317 3.533 4.281 6,636 -0.04(-0.83%)
Jun 05, 2018 4.218 4.317 4.218 4.317 867 +0.11(+2.59%)
Jun 04, 2018 4.218 4.218 4.195 4.208 1,510 +0.12(+2.91%)
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.