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 -0.010 (-0.52%)
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 (%)
Nov 30, 2016 2.180 2.220 2.090 2.137 11,499 -0.06(-2.87%)
Nov 29, 2016 2.290 2.290 2.050 2.200 23,246 -0.02(-0.86%)
Nov 28, 2016 2.130 2.260 2.130 2.219 30,971 +0.12(+5.67%)
Nov 25, 2016 2.100 2.150 2.100 2.100 5,708 +0.01(+0.48%)
Nov 23, 2016 2.090 2.090 2.090 0 +0.06(+2.96%)
Nov 22, 2016 2.020 2.050 2.000 2.030 16,370 +0.02(+1.00%)
Nov 21, 2016 1.920 2.110 1.920 2.010 44,478 +0.07(+3.61%)
Nov 18, 2016 1.970 2.100 1.900 1.940 21,166 -0.01(-0.51%)
Nov 17, 2016 1.920 2.156 1.850 1.950 107,640 +0.03(+1.56%)
Nov 16, 2016 1.760 2.000 1.700 1.920 124,821 +0.14(+7.87%)
Nov 15, 2016 1.970 2.000 1.660 1.780 177,945 -0.13(-6.81%)
Nov 14, 2016 2.010 2.110 1.880 1.910 138,555 -0.16(-7.73%)
Nov 11, 2016 2.180 2.200 2.040 2.070 56,646 -0.11(-5.05%)
Nov 10, 2016 2.340 2.340 2.158 2.180 42,166 -0.02(-0.91%)
Nov 09, 2016 2.270 2.370 1.920 2.200 161,182 -0.17(-7.17%)
Nov 08, 2016 2.760 2.810 2.363 2.370 127,622 -0.39(-14.13%)
Nov 07, 2016 2.740 2.840 2.740 2.760 44,813 -0.04(-1.43%)
Nov 04, 2016 2.770 2.875 2.740 2.800 37,192 +0.06(+2.19%)
Nov 03, 2016 2.769 2.800 2.724 2.740 37,445 +0.00(+0.00%)
Nov 02, 2016 2.720 2.750 2.720 2.740 11,724 +0.01(+0.37%)
Nov 01, 2016 2.786 2.831 2.730 2.730 23,539 -0.05(-1.80%)
Oct 31, 2016 2.790 2.880 2.760 2.780 9,892 -0.02(-0.71%)
Oct 28, 2016 2.790 2.879 2.770 2.800 12,393 +0.00(+0.00%)
Oct 27, 2016 2.807 2.840 2.790 2.800 12,437 -0.03(-1.06%)
Oct 26, 2016 2.790 2.900 2.790 2.830 26,499 -0.01(-0.35%)
Oct 25, 2016 2.900 2.900 2.761 2.840 19,823 +0.04(+1.43%)
Oct 24, 2016 2.850 2.900 2.780 2.800 40,188 -0.07(-2.44%)
Oct 21, 2016 2.870 2.870 2.850 2.870 4,439 +0.03(+1.06%)
Oct 20, 2016 2.900 2.900 2.840 2.840 18,114 -0.08(-2.74%)
Oct 19, 2016 2.880 2.950 2.850 2.920 32,952 +0.08(+2.82%)
Oct 18, 2016 2.940 2.940 2.820 2.840 31,774 -0.07(-2.41%)
Oct 17, 2016 2.890 2.940 2.857 2.910 23,356 -0.01(-0.34%)
Oct 14, 2016 2.840 2.950 2.840 2.920 16,502 +0.05(+1.74%)
Oct 13, 2016 2.920 2.950 2.810 2.870 16,486 -0.05(-1.71%)
Oct 12, 2016 2.940 2.990 2.794 2.920 44,467 +0.00(+0.00%)
Oct 11, 2016 2.710 3.005 2.710 2.920 61,447 +0.17(+6.18%)
Oct 10, 2016 2.840 2.880 2.700 2.750 30,986 -0.08(-2.83%)
Oct 07, 2016 2.780 2.870 2.700 2.830 76,646 +0.05(+1.80%)
Oct 06, 2016 3.110 3.110 2.750 2.780 158,394 -0.31(-10.03%)
Oct 05, 2016 3.010 3.150 3.000 3.090 72,253 +0.07(+2.32%)
Oct 04, 2016 3.000 3.030 3.000 3.020 46,044 +0.00(+0.00%)
Oct 03, 2016 3.060 3.080 3.000 3.020 32,815 -0.03(-0.98%)
Sep 30, 2016 3.010 3.080 3.010 3.050 11,220 +0.03(+0.99%)
Sep 29, 2016 3.040 3.090 3.020 3.020 41,016 -0.03(-0.98%)
Sep 28, 2016 3.170 3.180 3.020 3.050 67,235 -0.10(-3.17%)
Sep 27, 2016 3.030 3.190 3.030 3.150 68,798 +0.06(+1.94%)
Sep 26, 2016 3.120 3.280 3.010 3.090 122,106 +0.00(+0.00%)
Sep 23, 2016 3.660 3.660 3.020 3.090 547,043 -0.75(-19.53%)
Sep 22, 2016 3.670 3.930 3.670 3.840 12,412 +0.02(+0.40%)
Sep 21, 2016 3.720 3.880 3.720 3.825 53,162 +0.15(+4.21%)
Sep 20, 2016 3.730 3.810 3.630 3.670 24,802 -0.03(-0.81%)
Sep 19, 2016 3.770 3.880 3.630 3.700 51,017 -0.16(-4.15%)
Sep 16, 2016 3.640 3.860 3.600 3.860 32,212 +0.23(+6.34%)
Sep 15, 2016 3.630 3.800 3.610 3.630 23,182 +0.00(+0.00%)
Sep 14, 2016 3.870 3.870 3.600 3.630 56,221 -0.01(-0.27%)
Sep 13, 2016 3.750 4.130 3.630 3.640 116,857 -0.06(-1.62%)
Sep 12, 2016 3.800 3.900 3.700 3.700 24,372 -0.16(-4.15%)
Sep 09, 2016 3.930 3.980 3.770 3.860 24,004 -0.06(-1.53%)
Sep 08, 2016 3.870 3.940 3.801 3.920 34,744 +0.04(+1.03%)
Sep 07, 2016 3.820 3.960 3.730 3.880 22,785 +0.04(+1.04%)
Sep 06, 2016 3.880 3.990 3.770 3.840 45,379 -0.04(-1.13%)
Sep 02, 2016 3.820 3.884 3.884 3.884 4,400 +0.03(+0.88%)
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.