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 (%)
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%)
Jun 01, 2018 3.870 4.128 3.870 4.089 5,354 +0.32(+8.42%)
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%)
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.