Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rave Restaurant Group (NQ: RAVE )

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 30, 2020 0.8178 0.8200 0.6830 0.7196 3,301,600 -0.15(-17.29%)
Oct 29, 2020 0.6700 0.8800 0.6500 0.8700 8,921,895 +0.18(+26.09%)
Oct 28, 2020 0.6600 0.7000 0.6500 0.6900 495,827 +0.02(+2.34%)
Oct 27, 2020 0.6800 0.7315 0.6601 0.6742 538,583 -0.06(-7.64%)
Oct 26, 2020 0.7600 0.8900 0.7200 0.7300 4,034,638 +0.04(+6.41%)
Oct 23, 2020 0.6714 0.6899 0.6671 0.6860 606,500 +0.01(+0.88%)
Oct 22, 2020 0.7000 0.7200 0.6600 0.6800 239,522 -0.02(-2.86%)
Oct 21, 2020 0.6600 0.7400 0.6600 0.7000 410,273 +0.04(+6.06%)
Oct 20, 2020 0.7000 0.7100 0.6500 0.6600 611,282 -0.05(-7.04%)
Oct 19, 2020 0.7023 0.7230 0.7000 0.7100 440,204 -0.03(-3.92%)
Oct 16, 2020 0.7100 0.8200 0.7007 0.7390 1,510,300 +0.02(+3.11%)
Oct 15, 2020 0.7400 0.7600 0.7002 0.7167 465,008 -0.04(-5.70%)
Oct 14, 2020 0.8000 0.8400 0.7300 0.7600 907,095 -0.06(-7.32%)
Oct 13, 2020 0.8200 0.8500 0.7900 0.8200 848,051 -0.02(-2.38%)
Oct 12, 2020 0.7900 0.8800 0.7600 0.8400 1,556,093 +0.03(+3.54%)
Oct 09, 2020 0.8970 0.9072 0.8023 0.8113 2,072,100 -0.18(-18.05%)
Oct 08, 2020 1.030 1.100 0.9000 0.9900 4,606,553 -0.18(-15.38%)
Oct 07, 2020 1.980 2.360 0.9200 1.170 66,794,068 +0.66(+129.41%)
Oct 06, 2020 0.4900 0.5700 0.4700 0.5100 2,133,518 +0.04(+8.05%)
Oct 05, 2020 0.4747 0.5000 0.4504 0.4720 178,294 +0.00(+0.00%)
Oct 02, 2020 0.4205 0.4750 0.4205 0.4720 97,000 -0.02(-3.67%)
Oct 01, 2020 0.5100 0.5100 0.4400 0.4900 305,268 +0.05(+11.36%)
Sep 30, 2020 0.4900 0.5000 0.4300 0.4400 186,089 -0.03(-7.37%)
Sep 29, 2020 0.4750 0.5200 0.4300 0.4750 599,389 +0.01(+3.26%)
Sep 28, 2020 0.4500 0.4700 0.4173 0.4600 334,784 +0.04(+10.26%)
Sep 25, 2020 0.4600 0.4600 0.4020 0.4172 100,600 -0.01(-2.98%)
Sep 24, 2020 0.4527 0.4527 0.4125 0.4300 123,173 -0.02(-5.29%)
Sep 23, 2020 0.4500 0.4755 0.4403 0.4540 35,687 -0.03(-6.39%)
Sep 22, 2020 0.4796 0.4850 0.4200 0.4850 121,269 +0.01(+1.04%)
Sep 21, 2020 0.4440 0.4800 0.4210 0.4800 82,201 +0.02(+4.35%)
Sep 18, 2020 0.4825 0.4825 0.4500 0.4600 83,300 -0.03(-6.12%)
Sep 17, 2020 0.5000 0.5000 0.4315 0.4900 138,740 +0.00(+0.86%)
Sep 16, 2020 0.4700 0.4990 0.4200 0.4858 284,369 +0.05(+10.41%)
Sep 15, 2020 0.4400 0.4418 0.4020 0.4400 82,748 +0.02(+4.81%)
Sep 14, 2020 0.4400 0.4400 0.4042 0.4198 165,041 -0.02(-5.02%)
Sep 11, 2020 0.4695 0.4700 0.4300 0.4420 160,600 -0.03(-6.36%)
Sep 10, 2020 0.5000 0.5145 0.4600 0.4720 237,825 -0.05(-9.06%)
Sep 09, 2020 0.5000 0.5400 0.4500 0.5190 919,021 +0.02(+3.72%)
Sep 08, 2020 0.5087 0.7400 0.4500 0.5004 6,065,207 +0.05(+11.25%)
Sep 04, 2020 0.4400 0.4540 0.4101 0.4498 67,000 +0.01(+1.79%)
Sep 03, 2020 0.4400 0.4500 0.4010 0.4419 109,046 +0.03(+7.78%)
Sep 02, 2020 0.4500 0.4500 0.3800 0.4100 161,833 -0.01(-2.38%)
Sep 01, 2020 0.4800 0.4900 0.4200 0.4200 216,238 -0.05(-10.64%)
Aug 31, 2020 0.4900 0.5000 0.4600 0.4700 110,927 -0.02(-4.63%)
Aug 28, 2020 0.5000 0.5050 0.4522 0.4928 116,400 -0.01(-1.44%)
Aug 27, 2020 0.5000 0.5100 0.4900 0.5000 76,141 +0.01(+1.42%)
Aug 26, 2020 0.5200 0.5310 0.4900 0.4930 96,871 +0.00(+0.22%)
Aug 25, 2020 0.5070 0.5200 0.4861 0.4919 129,970 -0.03(-5.40%)
Aug 24, 2020 0.5600 0.5600 0.5070 0.5200 126,271 -0.04(-7.14%)
Aug 21, 2020 0.5600 0.5600 0.5300 0.5600 149,900 +0.00(+0.54%)
Aug 20, 2020 0.5500 0.5609 0.5350 0.5570 146,967 +0.02(+3.15%)
Aug 19, 2020 0.6100 0.6300 0.5100 0.5400 516,139 -0.07(-11.76%)
Aug 18, 2020 0.6167 0.6189 0.6014 0.6120 61,378 -0.02(-2.86%)
Aug 17, 2020 0.6120 0.6500 0.6013 0.6300 275,784 -0.05(-6.76%)
Aug 14, 2020 0.6500 0.7002 0.6060 0.6757 677,600 +0.05(+7.25%)
Aug 13, 2020 0.5600 0.6500 0.5600 0.6300 544,602 +0.05(+7.69%)
Aug 12, 2020 0.5999 0.5999 0.5800 0.5850 59,282 -0.01(-1.03%)
Aug 11, 2020 0.6100 0.6350 0.5910 0.5911 116,934 -0.02(-3.10%)
Aug 10, 2020 0.6000 0.6400 0.5800 0.6100 274,658 +0.01(+1.67%)
Aug 07, 2020 0.5790 0.6200 0.5649 0.6000 225,400 +0.02(+3.47%)
Aug 06, 2020 0.5733 0.5900 0.5603 0.5799 121,422 +0.00(+0.21%)
Aug 05, 2020 0.5695 0.5800 0.5601 0.5787 79,821 +0.02(+3.34%)
Aug 04, 2020 0.5500 0.5800 0.5500 0.5600 144,784 +0.00(+0.05%)
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.