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

Rave Restaurant Group (NQ: RAVE )

2.010 -0.040 (-1.95%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 1, 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 (%)
Apr 30, 2020 0.8600 0.9100 0.7506 0.8450 529,099 +0.01(+0.72%)
Apr 29, 2020 0.7670 0.8800 0.7600 0.8390 345,043 +0.09(+11.87%)
Apr 28, 2020 0.7200 0.7600 0.7100 0.7500 127,946 +0.03(+4.17%)
Apr 27, 2020 0.6711 0.7400 0.6711 0.7200 119,423 +0.02(+2.49%)
Apr 24, 2020 0.7092 0.7390 0.6501 0.7025 111,800 +0.00(+0.33%)
Apr 23, 2020 0.7100 0.7400 0.7000 0.7002 87,426 -0.01(-1.38%)
Apr 22, 2020 0.7300 0.7500 0.6400 0.7100 53,082 -0.02(-2.86%)
Apr 21, 2020 0.7245 0.7666 0.7000 0.7309 117,586 -0.02(-2.55%)
Apr 20, 2020 0.7700 0.8200 0.7100 0.7500 501,966 -0.03(-3.23%)
Apr 17, 2020 0.7300 0.8000 0.7100 0.7750 145,100 +0.06(+8.39%)
Apr 16, 2020 0.7600 0.7799 0.7000 0.7150 171,303 -0.07(-8.33%)
Apr 15, 2020 0.7100 1.090 0.7000 0.7800 1,814,637 +0.09(+13.04%)
Apr 14, 2020 0.7700 0.7700 0.6900 0.6900 156,834 -0.07(-9.21%)
Apr 13, 2020 0.7150 0.7600 0.7001 0.7600 130,384 +0.08(+11.76%)
Apr 09, 2020 0.6227 0.6990 0.6100 0.6800 224,400 +0.07(+11.48%)
Apr 08, 2020 0.6200 0.6400 0.5600 0.6100 61,080 -0.01(-2.38%)
Apr 07, 2020 0.6000 0.6680 0.5630 0.6249 167,166 +0.02(+3.96%)
Apr 06, 2020 0.6000 0.6100 0.5500 0.6011 180,252 +0.01(+1.42%)
Apr 03, 2020 0.6600 0.6799 0.5214 0.5927 299,300 -0.07(-10.20%)
Apr 02, 2020 0.7600 0.8100 0.6600 0.6600 262,077 -0.10(-13.04%)
Apr 01, 2020 0.7548 0.8499 0.7500 0.7590 338,256 +0.01(+1.20%)
Mar 31, 2020 0.8400 0.8400 0.7500 0.7500 297,866 -0.09(-10.31%)
Mar 30, 2020 0.7777 0.8798 0.7550 0.8362 398,288 +0.03(+4.30%)
Mar 27, 2020 0.9100 0.9590 0.7881 0.8017 465,800 -0.03(-3.06%)
Mar 26, 2020 0.9000 0.9000 0.7200 0.8270 762,486 +0.08(+10.27%)
Mar 25, 2020 0.7700 0.8400 0.7000 0.7500 1,020,345 -0.03(-3.85%)
Mar 24, 2020 0.8400 0.9000 0.7600 0.7800 283,602 -0.03(-3.70%)
Mar 23, 2020 0.9100 1.050 0.7800 0.8100 604,353 -0.05(-5.81%)
Mar 20, 2020 1.010 1.210 0.8000 0.8600 701,000 -0.44(-33.85%)
Mar 19, 2020 1.060 1.830 1.000 1.300 3,194,099 +0.46(+54.76%)
Mar 18, 2020 0.7600 1.000 0.7600 0.8400 482,551 +0.09(+11.70%)
Mar 17, 2020 0.7500 1.160 0.7500 0.7520 268,033 -0.04(-4.81%)
Mar 16, 2020 0.8500 1.050 0.7000 0.7900 551,370 -0.09(-10.23%)
Mar 13, 2020 0.8190 1.000 0.8040 0.8800 13,700 +0.15(+20.55%)
Mar 12, 2020 1.010 1.010 0.6866 0.7300 67,685 -0.28(-27.72%)
Mar 11, 2020 1.222 1.222 1.010 1.010 54,790 -0.09(-8.11%)
Mar 10, 2020 1.289 1.289 1.093 1.099 6,876 +0.03(+2.72%)
Mar 09, 2020 1.200 1.218 0.9900 1.070 101,153 -0.19(-15.08%)
Mar 06, 2020 1.300 1.300 1.260 1.260 4,400 -0.03(-2.33%)
Mar 05, 2020 1.244 1.300 1.220 1.290 5,756 +0.04(+3.28%)
Mar 04, 2020 1.250 1.250 1.249 1.249 4,606 -0.04(-3.18%)
Mar 03, 2020 1.230 1.300 1.230 1.290 21,305 +0.07(+5.74%)
Mar 02, 2020 1.200 1.260 1.200 1.220 25,575 -0.03(-2.40%)
Feb 28, 2020 1.204 1.257 1.200 1.250 23,400 +0.04(+3.31%)
Feb 27, 2020 1.299 1.334 1.200 1.210 40,298 -0.11(-8.33%)
Feb 26, 2020 1.380 1.380 1.315 1.320 3,147 +0.00(+0.00%)
Feb 25, 2020 1.390 1.390 1.305 1.320 11,034 -0.05(-3.65%)
Feb 24, 2020 1.300 1.504 1.300 1.370 8,140 -0.04(-3.01%)
Feb 21, 2020 1.400 1.450 1.340 1.413 7,100 +0.04(+3.08%)
Feb 20, 2020 1.400 1.407 1.370 1.370 2,611 -0.03(-2.12%)
Feb 19, 2020 1.411 1.433 1.380 1.400 8,079 +0.00(+0.00%)
Feb 18, 2020 1.400 1.450 1.400 1.400 15,348 +0.04(+2.94%)
Feb 14, 2020 1.520 1.568 1.320 1.360 97,000 -0.19(-12.26%)
Feb 13, 2020 1.610 1.610 1.510 1.550 18,850 -0.04(-2.45%)
Feb 12, 2020 1.616 1.616 1.580 1.589 6,469 -0.01(-0.69%)
Feb 11, 2020 1.660 1.692 1.536 1.600 16,645 -0.02(-1.23%)
Feb 10, 2020 1.620 1.620 1.620 1.620 319 -0.00(-0.10%)
Feb 07, 2020 1.630 1.630 1.530 1.622 3,800 +0.04(+2.64%)
Feb 06, 2020 1.570 1.580 1.530 1.580 3,101 -0.02(-1.16%)
Feb 05, 2020 1.590 1.600 1.550 1.599 10,451 +0.01(+0.54%)
Feb 04, 2020 1.590 1.631 1.530 1.590 7,646 +0.06(+3.94%)
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.