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: 3:57 PM EDT, May 28, 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 (%)
Sep 30, 2021 1.330 1.340 1.270 1.310 608,721 -0.02(-1.50%)
Sep 29, 2021 1.440 1.470 1.320 1.330 255,217 -0.13(-8.90%)
Sep 28, 2021 1.310 1.470 1.280 1.460 562,999 +0.14(+10.61%)
Sep 27, 2021 1.260 1.350 1.230 1.320 217,688 +0.07(+5.60%)
Sep 24, 2021 1.220 1.260 1.210 1.250 124,106 +0.01(+0.81%)
Sep 23, 2021 1.210 1.240 1.200 1.240 153,856 +0.06(+5.08%)
Sep 22, 2021 1.170 1.224 1.170 1.180 169,280 +0.01(+0.85%)
Sep 21, 2021 1.250 1.290 1.170 1.170 334,656 -0.06(-4.88%)
Sep 20, 2021 1.250 1.280 1.230 1.230 731,272 -0.05(-3.91%)
Sep 17, 2021 1.280 1.320 1.250 1.280 1,002,978 +0.00(+0.00%)
Sep 16, 2021 1.300 1.320 1.280 1.280 143,067 -0.01(-0.78%)
Sep 15, 2021 1.270 1.360 1.240 1.290 1,064,841 +0.04(+3.20%)
Sep 14, 2021 1.250 1.320 1.250 1.250 422,810 -0.01(-0.79%)
Sep 13, 2021 1.280 1.320 1.220 1.260 879,939 -0.01(-0.79%)
Sep 10, 2021 1.270 1.310 1.250 1.270 1,079,690 -0.02(-1.55%)
Sep 09, 2021 1.220 1.310 1.220 1.290 1,640,202 +0.05(+4.03%)
Sep 08, 2021 1.270 1.270 1.220 1.240 77,811 -0.04(-3.13%)
Sep 07, 2021 1.250 1.280 1.220 1.280 227,708 +0.02(+1.59%)
Sep 03, 2021 1.260 1.270 1.190 1.260 1,072,683 -0.02(-1.56%)
Sep 02, 2021 1.290 1.330 1.260 1.280 620,621 -0.01(-0.78%)
Sep 01, 2021 1.260 1.330 1.250 1.290 580,294 +0.02(+1.57%)
Aug 31, 2021 1.290 1.290 1.250 1.270 460,881 +0.01(+0.79%)
Aug 30, 2021 1.250 1.280 1.220 1.260 309,391 +0.02(+1.61%)
Aug 27, 2021 1.210 1.260 1.210 1.240 55,108 +0.02(+2.06%)
Aug 26, 2021 1.220 1.250 1.210 1.215 220,703 -0.00(-0.41%)
Aug 25, 2021 1.240 1.250 1.200 1.220 133,519 +0.01(+0.83%)
Aug 24, 2021 1.230 1.258 1.198 1.210 60,552 +0.01(+0.83%)
Aug 23, 2021 1.160 1.239 1.160 1.200 103,039 +0.04(+3.45%)
Aug 20, 2021 1.150 1.200 1.140 1.160 47,259 -0.01(-0.85%)
Aug 19, 2021 1.200 1.220 1.150 1.170 118,368 -0.05(-4.10%)
Aug 18, 2021 1.170 1.240 1.170 1.220 139,316 +0.08(+7.02%)
Aug 17, 2021 1.170 1.180 1.130 1.140 124,987 -0.02(-1.72%)
Aug 16, 2021 1.210 1.210 1.140 1.160 240,381 -0.05(-4.13%)
Aug 13, 2021 1.330 1.330 1.210 1.210 231,895 -0.11(-8.33%)
Aug 12, 2021 1.340 1.340 1.290 1.320 44,988 -0.02(-1.49%)
Aug 11, 2021 1.340 1.350 1.320 1.340 49,089 -0.01(-0.74%)
Aug 10, 2021 1.350 1.360 1.330 1.350 49,627 +0.02(+1.50%)
Aug 09, 2021 1.310 1.360 1.290 1.330 98,915 +0.02(+1.53%)
Aug 06, 2021 1.300 1.320 1.280 1.310 35,421 +0.01(+0.77%)
Aug 05, 2021 1.290 1.330 1.290 1.300 56,925 +0.02(+1.56%)
Aug 04, 2021 1.310 1.380 1.280 1.280 180,941 -0.04(-3.03%)
Aug 03, 2021 1.340 1.360 1.310 1.320 138,891 -0.04(-2.94%)
Aug 02, 2021 1.350 1.360 1.320 1.360 267,980 +0.00(+0.00%)
Jul 30, 2021 1.430 1.500 1.350 1.360 988,605 -0.06(-4.23%)
Jul 29, 2021 1.390 1.470 1.370 1.420 172,711 +0.02(+1.43%)
Jul 28, 2021 1.360 1.420 1.360 1.400 370,642 +0.03(+2.19%)
Jul 27, 2021 1.380 1.420 1.330 1.370 272,520 -0.01(-0.72%)
Jul 26, 2021 1.370 1.420 1.320 1.380 588,390 +0.00(+0.00%)
Jul 23, 2021 1.390 1.425 1.350 1.380 880,763 +0.02(+1.47%)
Jul 22, 2021 1.360 1.410 1.350 1.360 290,011 +0.00(+0.00%)
Jul 21, 2021 1.320 1.390 1.320 1.360 125,273 +0.06(+4.62%)
Jul 20, 2021 1.270 1.340 1.262 1.300 216,186 +0.04(+3.17%)
Jul 19, 2021 1.240 1.270 1.210 1.260 217,640 +0.01(+0.80%)
Jul 16, 2021 1.240 1.290 1.240 1.250 202,045 +0.00(+0.00%)
Jul 15, 2021 1.340 1.340 1.250 1.250 247,382 -0.09(-6.72%)
Jul 14, 2021 1.370 1.408 1.340 1.340 143,195 -0.04(-2.90%)
Jul 13, 2021 1.400 1.440 1.350 1.380 222,864 -0.02(-1.43%)
Jul 12, 2021 1.430 1.440 1.400 1.400 46,554 -0.03(-2.10%)
Jul 09, 2021 1.410 1.440 1.380 1.430 179,221 +0.01(+0.70%)
Jul 08, 2021 1.370 1.440 1.360 1.420 208,051 -0.01(-0.70%)
Jul 07, 2021 1.580 1.590 1.430 1.430 465,973 -0.17(-10.63%)
Jul 06, 2021 1.500 1.639 1.478 1.600 941,770 +0.11(+7.38%)
Jul 02, 2021 1.500 1.500 1.430 1.490 268,331 +0.00(+0.00%)
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.