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

Rave Restaurant Group (NQ: RAVE )

1.950 +0.040 (+2.09%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 22, 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 (%)
Dec 29, 2023 2.233 2.233 2.190 2.230 7,742 +0.03(+1.36%)
Dec 28, 2023 2.340 2.340 2.180 2.200 60,222 -0.07(-3.08%)
Dec 27, 2023 2.230 2.310 2.220 2.270 13,406 +0.06(+2.71%)
Dec 26, 2023 2.220 2.290 2.170 2.210 30,172 -0.05(-2.21%)
Dec 22, 2023 2.120 2.260 2.120 2.260 13,013 +0.09(+4.15%)
Dec 21, 2023 2.240 2.260 2.170 2.170 7,770 -0.03(-1.36%)
Dec 20, 2023 2.230 2.257 2.150 2.200 25,632 -0.06(-2.65%)
Dec 19, 2023 2.190 2.375 2.160 2.260 36,907 +0.01(+0.44%)
Dec 18, 2023 2.120 2.270 2.120 2.250 41,275 +0.20(+9.76%)
Dec 15, 2023 2.350 2.390 2.050 2.050 101,686 -0.33(-13.68%)
Dec 14, 2023 2.320 2.400 2.250 2.375 29,507 +0.04(+1.50%)
Dec 13, 2023 2.070 2.380 2.070 2.340 95,156 +0.27(+13.04%)
Dec 12, 2023 2.140 2.142 2.070 2.070 17,082 -0.07(-3.27%)
Dec 11, 2023 2.180 2.180 2.140 2.140 34,383 -0.06(-2.73%)
Dec 08, 2023 2.200 2.230 2.180 2.200 31,854 -0.01(-0.45%)
Dec 07, 2023 2.230 2.260 2.210 2.210 13,775 -0.05(-2.21%)
Dec 06, 2023 2.270 2.300 2.249 2.260 13,526 -0.01(-0.22%)
Dec 05, 2023 2.270 2.270 2.246 2.265 8,588 -0.02(-1.09%)
Dec 04, 2023 2.220 2.300 2.220 2.290 26,431 +0.04(+1.78%)
Dec 01, 2023 2.200 2.314 2.200 2.250 36,120 -0.03(-1.32%)
Nov 30, 2023 2.322 2.322 2.220 2.280 48,810 -0.05(-2.15%)
Nov 29, 2023 2.330 2.350 2.310 2.330 30,634 -0.02(-0.85%)
Nov 28, 2023 2.460 2.460 2.310 2.350 53,655 -0.08(-3.29%)
Nov 27, 2023 2.470 2.470 2.400 2.430 13,901 -0.02(-0.82%)
Nov 24, 2023 2.450 2.460 2.396 2.450 8,797 +0.01(+0.41%)
Nov 22, 2023 2.420 2.460 2.400 2.440 17,385 +0.02(+0.83%)
Nov 21, 2023 2.480 2.510 2.420 2.420 8,856 -0.07(-2.81%)
Nov 20, 2023 2.590 2.590 2.380 2.490 33,794 -0.01(-0.40%)
Nov 17, 2023 2.560 2.640 2.500 2.500 29,164 -0.06(-2.34%)
Nov 16, 2023 2.640 2.640 2.520 2.560 7,181 -0.01(-0.39%)
Nov 15, 2023 2.560 2.634 2.517 2.570 70,453 -0.02(-0.77%)
Nov 14, 2023 2.550 2.600 2.360 2.590 56,996 +0.04(+1.57%)
Nov 13, 2023 2.500 2.550 2.420 2.550 33,998 +0.05(+2.00%)
Nov 10, 2023 2.200 2.500 2.200 2.500 33,543 +0.18(+7.76%)
Nov 09, 2023 2.380 2.420 2.320 2.320 42,360 -0.12(-4.92%)
Nov 08, 2023 2.490 2.490 2.350 2.440 39,876 -0.03(-1.21%)
Nov 07, 2023 2.350 2.530 2.350 2.470 44,167 +0.12(+5.11%)
Nov 06, 2023 2.290 2.350 2.215 2.350 80,539 +0.03(+1.29%)
Nov 03, 2023 2.290 2.325 2.210 2.320 87,946 +0.04(+1.68%)
Nov 02, 2023 2.170 2.300 2.130 2.282 25,913 +0.04(+1.86%)
Nov 01, 2023 2.250 2.280 2.160 2.240 11,311 -0.01(-0.44%)
Oct 31, 2023 2.220 2.250 2.130 2.250 25,512 -0.03(-1.32%)
Oct 30, 2023 2.100 2.300 2.090 2.280 33,237 +0.12(+5.56%)
Oct 27, 2023 2.180 2.220 2.155 2.160 7,942 -0.04(-1.82%)
Oct 26, 2023 2.210 2.210 2.145 2.200 12,661 -0.04(-1.79%)
Oct 25, 2023 2.250 2.250 2.155 2.240 45,712 +0.00(+0.00%)
Oct 24, 2023 2.140 2.240 2.112 2.240 18,816 +0.07(+3.23%)
Oct 23, 2023 2.120 2.200 2.080 2.170 55,744 +0.05(+2.36%)
Oct 20, 2023 2.120 2.170 2.070 2.120 14,692 -0.01(-0.47%)
Oct 19, 2023 2.200 2.230 2.090 2.130 43,448 -0.06(-2.74%)
Oct 18, 2023 2.160 2.200 2.130 2.190 50,671 +0.07(+3.30%)
Oct 17, 2023 2.060 2.150 2.020 2.120 25,960 +0.11(+5.47%)
Oct 16, 2023 1.980 2.120 1.930 2.010 78,009 +0.02(+1.01%)
Oct 13, 2023 2.200 2.246 1.942 1.990 110,837 -0.08(-3.86%)
Oct 12, 2023 2.240 2.240 2.025 2.070 66,267 -0.16(-7.17%)
Oct 11, 2023 2.250 2.270 2.210 2.230 6,605 -0.01(-0.45%)
Oct 10, 2023 2.250 2.280 2.195 2.240 19,915 +0.02(+0.90%)
Oct 09, 2023 2.240 2.248 2.058 2.220 26,873 +0.11(+5.21%)
Oct 06, 2023 2.240 2.245 2.110 2.110 28,476 -0.06(-2.76%)
Oct 05, 2023 2.290 2.299 2.170 2.170 30,701 -0.10(-4.41%)
Oct 04, 2023 2.220 2.300 2.220 2.270 14,760 +0.05(+2.25%)
Oct 03, 2023 2.230 2.250 2.200 2.220 61,218 -0.06(-2.63%)
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.