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

Rave Restaurant Group (NQ: RAVE )

1.940 +0.060 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jun 30, 2017 1.970 2.021 1.960 2.010 24,018 +0.00(+0.00%)
Jun 29, 2017 1.913 2.010 1.910 2.010 7,933 +0.05(+2.55%)
Jun 28, 2017 1.973 2.000 1.940 1.960 11,866 +0.00(+0.00%)
Jun 27, 2017 1.970 2.000 1.950 1.960 15,918 -0.06(-2.86%)
Jun 26, 2017 1.900 2.047 1.850 2.018 38,051 +0.19(+10.26%)
Jun 23, 2017 2.000 2.070 1.830 1.830 40,814 -0.17(-8.50%)
Jun 22, 2017 1.965 2.090 1.965 2.000 39,122 +0.00(+0.01%)
Jun 21, 2017 2.180 2.180 1.960 2.000 28,301 +0.05(+2.56%)
Jun 20, 2017 2.050 2.050 1.950 1.950 50,872 -0.09(-4.41%)
Jun 19, 2017 2.064 2.140 2.000 2.040 43,401 -0.04(-1.92%)
Jun 16, 2017 2.120 2.180 2.080 2.080 33,233 -0.02(-0.95%)
Jun 15, 2017 2.110 2.200 2.080 2.100 7,143 -0.04(-1.87%)
Jun 14, 2017 2.205 2.220 2.050 2.140 65,290 +0.01(+0.47%)
Jun 13, 2017 2.130 2.180 2.073 2.130 97,191 -0.06(-2.74%)
Jun 12, 2017 2.060 2.210 2.060 2.190 8,643 +0.06(+2.82%)
Jun 09, 2017 2.100 2.180 2.040 2.130 33,045 +0.04(+1.91%)
Jun 08, 2017 2.130 2.130 2.040 2.090 26,411 -0.04(-1.88%)
Jun 07, 2017 2.084 2.196 2.070 2.130 28,364 +0.04(+1.91%)
Jun 06, 2017 2.140 2.180 2.090 2.090 31,278 -0.04(-1.88%)
Jun 05, 2017 2.250 2.260 2.070 2.130 29,662 -0.09(-4.05%)
Jun 02, 2017 2.120 2.290 2.070 2.220 174,246 +0.11(+5.21%)
Jun 01, 2017 2.130 2.140 2.110 2.110 8,033 -0.03(-1.21%)
May 31, 2017 2.090 2.140 2.070 2.136 21,201 +0.04(+1.70%)
May 30, 2017 2.140 2.140 2.076 2.100 9,904 -0.01(-0.62%)
May 26, 2017 2.126 2.126 2.100 2.113 3,417 -0.01(-0.32%)
May 25, 2017 2.136 2.140 2.084 2.120 11,492 -0.02(-0.93%)
May 24, 2017 2.100 2.163 2.060 2.140 10,209 +0.03(+1.42%)
May 23, 2017 2.120 2.150 2.099 2.110 22,778 -0.03(-1.40%)
May 22, 2017 2.035 2.140 2.035 2.140 35,981 +0.07(+3.38%)
May 19, 2017 1.990 2.080 1.981 2.070 17,760 +0.04(+1.97%)
May 18, 2017 2.010 2.030 1.950 2.030 24,429 +0.05(+2.53%)
May 17, 2017 2.027 2.027 1.950 1.980 13,561 -0.03(-1.49%)
May 16, 2017 1.920 2.010 1.919 2.010 25,562 +0.10(+5.24%)
May 15, 2017 1.900 2.035 1.900 1.910 34,454 -0.02(-1.04%)
May 12, 2017 1.990 2.000 1.900 1.930 38,784 -0.06(-3.02%)
May 11, 2017 2.080 2.100 1.900 1.990 128,422 -0.09(-4.33%)
May 10, 2017 2.060 2.160 1.920 2.080 49,447 -0.01(-0.48%)
May 09, 2017 2.100 2.136 2.020 2.090 43,185 -0.03(-1.42%)
May 08, 2017 2.150 2.171 2.100 2.120 33,205 -0.02(-0.84%)
May 05, 2017 2.140 2.180 2.050 2.138 26,438 +0.01(+0.38%)
May 04, 2017 2.120 2.130 2.080 2.130 18,231 +0.00(+0.00%)
May 03, 2017 2.130 2.130 2.050 2.130 4,600 +0.07(+3.40%)
May 02, 2017 2.030 2.130 2.030 2.060 13,035 +0.02(+0.98%)
May 01, 2017 2.070 2.100 2.010 2.040 36,223 -0.05(-2.39%)
Apr 28, 2017 2.070 2.121 2.060 2.090 5,587 -0.01(-0.48%)
Apr 27, 2017 2.140 2.140 2.030 2.100 12,161 -0.04(-1.87%)
Apr 26, 2017 2.030 2.140 2.030 2.140 27,856 +0.08(+3.88%)
Apr 25, 2017 2.060 2.092 2.030 2.060 18,737 +0.00(+0.00%)
Apr 24, 2017 2.040 2.060 2.000 2.060 6,265 +0.04(+1.98%)
Apr 21, 2017 2.020 2.060 1.955 2.020 18,875 -0.05(-2.42%)
Apr 20, 2017 1.950 2.090 1.950 2.070 97,573 +0.10(+5.08%)
Apr 19, 2017 1.950 1.987 1.920 1.970 51,301 +0.01(+0.51%)
Apr 18, 2017 1.979 1.989 1.900 1.960 32,719 -0.03(-1.51%)
Apr 17, 2017 1.980 2.010 1.940 1.990 154,722 +0.00(+0.00%)
Apr 13, 2017 2.070 2.095 1.980 1.990 25,080 -0.11(-5.24%)
Apr 12, 2017 2.090 2.140 2.010 2.100 5,598 +0.07(+3.45%)
Apr 11, 2017 2.090 2.130 1.970 2.030 47,127 -0.07(-3.33%)
Apr 10, 2017 2.060 2.120 2.050 2.100 22,938 +0.02(+0.96%)
Apr 07, 2017 2.130 2.130 2.060 2.080 15,275 -0.02(-0.96%)
Apr 06, 2017 2.100 2.120 2.050 2.100 20,958 +0.00(+0.01%)
Apr 05, 2017 2.100 2.198 2.100 2.100 20,249 -0.02(-0.94%)
Apr 04, 2017 2.160 2.170 2.100 2.120 27,869 -0.01(-0.47%)
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.