Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Reven Housing REIT (NQ: RVEN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Reven Housing REIT (NQ: RVEN )

Historical Prices