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 (%)
Nov 30, 2022 1.690 1.790 1.616 1.790 61,133 +0.10(+5.92%)
Nov 29, 2022 1.630 1.690 1.622 1.690 43,481 +0.05(+3.05%)
Nov 28, 2022 1.640 1.700 1.630 1.640 108,291 +0.02(+1.23%)
Nov 25, 2022 1.650 1.650 1.590 1.620 29,042 +0.00(+0.00%)
Nov 23, 2022 1.540 1.640 1.530 1.620 64,848 +0.09(+5.88%)
Nov 22, 2022 1.500 1.540 1.460 1.530 100,339 +0.04(+2.68%)
Nov 21, 2022 1.530 1.530 1.480 1.490 70,950 -0.06(-3.87%)
Nov 18, 2022 1.550 1.580 1.520 1.550 54,686 +0.02(+1.31%)
Nov 17, 2022 1.500 1.600 1.500 1.530 108,353 +0.02(+1.32%)
Nov 16, 2022 1.520 1.520 1.450 1.510 36,952 +0.01(+0.67%)
Nov 15, 2022 1.440 1.520 1.420 1.500 55,920 +0.03(+2.39%)
Nov 14, 2022 1.480 1.500 1.424 1.465 67,638 -0.05(-3.62%)
Nov 11, 2022 1.540 1.600 1.500 1.520 50,988 -0.02(-1.30%)
Nov 10, 2022 1.570 1.650 1.500 1.540 188,323 -0.01(-0.65%)
Nov 09, 2022 1.480 1.650 1.470 1.550 138,257 +0.03(+1.97%)
Nov 08, 2022 1.320 1.530 1.310 1.520 188,598 +0.17(+12.59%)
Nov 07, 2022 1.300 1.380 1.200 1.350 178,286 +0.03(+2.27%)
Nov 04, 2022 1.710 1.920 1.310 1.320 395,813 -0.40(-23.26%)
Nov 03, 2022 2.020 2.050 1.540 1.720 553,735 -0.25(-12.69%)
Nov 02, 2022 2.160 2.280 1.900 1.970 385,681 -0.19(-8.80%)
Nov 01, 2022 1.990 2.170 1.988 2.160 342,032 +0.20(+10.20%)
Oct 31, 2022 1.900 1.970 1.895 1.960 129,220 +0.07(+3.70%)
Oct 28, 2022 1.820 1.900 1.790 1.890 82,529 +0.04(+2.16%)
Oct 27, 2022 1.790 1.920 1.789 1.850 192,850 +0.05(+2.78%)
Oct 26, 2022 1.700 1.840 1.670 1.800 108,489 +0.13(+7.78%)
Oct 25, 2022 1.700 1.712 1.630 1.670 104,467 -0.01(-0.60%)
Oct 24, 2022 1.810 1.860 1.650 1.680 204,928 -0.09(-5.08%)
Oct 21, 2022 1.790 1.790 1.729 1.770 62,448 +0.01(+0.28%)
Oct 20, 2022 1.700 1.780 1.690 1.765 174,062 +0.07(+4.44%)
Oct 19, 2022 1.590 1.700 1.590 1.690 101,528 +0.10(+6.29%)
Oct 18, 2022 1.600 1.610 1.520 1.590 97,147 +0.03(+1.92%)
Oct 17, 2022 1.580 1.600 1.530 1.560 39,115 +0.00(+0.00%)
Oct 14, 2022 1.570 1.575 1.560 1.560 30,290 -0.01(-0.64%)
Oct 13, 2022 1.530 1.580 1.530 1.570 50,091 +0.05(+2.99%)
Oct 12, 2022 1.540 1.540 1.500 1.524 26,494 +0.01(+0.95%)
Oct 11, 2022 1.500 1.560 1.460 1.510 35,775 -0.02(-1.31%)
Oct 10, 2022 1.500 1.550 1.460 1.530 71,864 +0.04(+2.68%)
Oct 07, 2022 1.500 1.520 1.400 1.490 38,337 +0.00(+0.00%)
Oct 06, 2022 1.490 1.494 1.450 1.490 37,803 +0.03(+2.05%)
Oct 05, 2022 1.510 1.520 1.360 1.460 51,411 -0.02(-1.35%)
Oct 04, 2022 1.450 1.560 1.430 1.480 106,603 +0.04(+2.78%)
Oct 03, 2022 1.410 1.450 1.400 1.440 33,778 +0.04(+2.86%)
Sep 30, 2022 1.390 1.430 1.370 1.400 65,854 +0.01(+0.72%)
Sep 29, 2022 1.410 1.430 1.370 1.390 79,114 -0.04(-2.80%)
Sep 28, 2022 1.350 1.440 1.370 1.430 88,024 +0.05(+3.62%)
Sep 27, 2022 1.390 1.440 1.340 1.380 104,180 +0.03(+2.21%)
Sep 26, 2022 1.300 1.390 1.290 1.350 102,491 +0.05(+3.85%)
Sep 23, 2022 1.190 1.360 1.150 1.300 234,336 +0.14(+12.07%)
Sep 22, 2022 1.210 1.210 1.140 1.160 20,534 -0.07(-5.69%)
Sep 21, 2022 1.220 1.230 1.160 1.230 65,404 +0.00(+0.00%)
Sep 20, 2022 1.360 1.360 1.175 1.230 33,579 +0.03(+2.50%)
Sep 19, 2022 1.140 1.200 1.140 1.200 25,734 +0.06(+5.26%)
Sep 16, 2022 1.130 1.190 1.130 1.140 64,708 -0.06(-5.00%)
Sep 15, 2022 1.130 1.200 1.130 1.200 18,627 +0.04(+3.45%)
Sep 14, 2022 1.200 1.200 1.160 1.160 27,381 -0.07(-5.69%)
Sep 13, 2022 1.210 1.230 1.180 1.230 15,317 +0.02(+1.65%)
Sep 12, 2022 1.220 1.230 1.200 1.210 30,047 +0.01(+0.83%)
Sep 09, 2022 1.204 1.275 1.200 1.200 97,609 -0.03(-2.44%)
Sep 08, 2022 1.200 1.240 1.200 1.230 19,129 -0.05(-3.91%)
Sep 07, 2022 1.230 1.280 1.220 1.280 28,435 +0.04(+3.23%)
Sep 06, 2022 1.250 1.250 1.216 1.240 20,947 +0.05(+4.20%)
Sep 02, 2022 1.220 1.220 1.170 1.190 25,956 -0.05(-4.03%)
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.