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

Rave Restaurant Group (NQ: RAVE )

2.055 -0.005 (-0.24%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 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 17, 2024 2.120 2.130 1.980 2.055 41,332 -0.07(-3.52%)
Apr 16, 2024 2.100 2.140 2.054 2.130 9,734 +0.07(+3.40%)
Apr 15, 2024 2.090 2.175 2.050 2.060 23,132 -0.08(-3.74%)
Apr 12, 2024 2.180 2.190 2.080 2.140 13,136 +0.01(+0.47%)
Apr 11, 2024 2.200 2.200 2.120 2.130 8,467 -0.03(-1.39%)
Apr 10, 2024 2.170 2.200 2.128 2.160 7,264 -0.02(-0.92%)
Apr 09, 2024 2.210 2.220 2.160 2.180 6,188 -0.03(-1.36%)
Apr 08, 2024 2.190 2.215 2.176 2.210 8,069 +0.03(+1.38%)
Apr 05, 2024 2.130 2.190 2.120 2.180 15,354 +0.05(+2.35%)
Apr 04, 2024 2.200 2.200 2.063 2.130 48,533 -0.00(-0.23%)
Apr 03, 2024 2.110 2.190 2.110 2.135 20,007 +0.02(+1.18%)
Apr 02, 2024 2.080 2.150 2.080 2.110 27,332 +0.02(+0.96%)
Apr 01, 2024 2.220 2.220 2.080 2.090 46,050 -0.10(-4.57%)
Mar 28, 2024 2.240 2.330 2.150 2.190 33,773 -0.04(-1.79%)
Mar 27, 2024 1.980 2.239 1.980 2.230 96,365 +0.14(+6.70%)
Mar 26, 2024 2.090 2.090 2.011 2.090 45,249 +0.07(+3.47%)
Mar 25, 2024 1.990 2.020 1.911 2.020 62,833 +0.04(+2.02%)
Mar 22, 2024 2.010 2.020 1.970 1.980 20,953 +0.01(+0.51%)
Mar 21, 2024 1.950 2.020 1.950 1.970 46,079 +0.02(+1.03%)
Mar 20, 2024 1.920 1.950 1.910 1.950 28,653 +0.05(+2.63%)
Mar 19, 2024 1.890 1.990 1.890 1.900 40,247 +0.01(+0.80%)
Mar 18, 2024 1.800 1.910 1.800 1.885 28,138 +0.11(+6.50%)
Mar 15, 2024 1.730 1.800 1.710 1.770 42,973 +0.00(+0.00%)
Mar 14, 2024 1.720 1.795 1.710 1.770 31,142 +0.02(+1.14%)
Mar 13, 2024 1.700 1.793 1.690 1.750 27,037 +0.02(+1.16%)
Mar 12, 2024 1.710 1.750 1.710 1.730 33,930 -0.02(-1.14%)
Mar 11, 2024 1.780 1.790 1.640 1.750 70,681 -0.04(-2.23%)
Mar 08, 2024 1.800 1.875 1.790 1.790 19,520 -0.03(-1.65%)
Mar 07, 2024 1.910 1.910 1.810 1.820 49,373 -0.07(-3.70%)
Mar 06, 2024 1.820 1.910 1.800 1.890 36,190 +0.06(+3.28%)
Mar 05, 2024 1.760 1.830 1.720 1.830 39,716 +0.08(+4.57%)
Mar 04, 2024 1.830 1.860 1.750 1.750 44,065 -0.07(-3.85%)
Mar 01, 2024 1.890 1.890 1.820 1.820 15,010 -0.04(-2.15%)
Feb 29, 2024 1.850 1.900 1.850 1.860 28,722 +0.01(+0.54%)
Feb 28, 2024 1.910 1.910 1.850 1.850 20,421 -0.06(-3.14%)
Feb 27, 2024 1.840 1.910 1.840 1.910 26,106 +0.03(+1.60%)
Feb 26, 2024 1.870 1.897 1.840 1.880 35,938 -0.01(-0.53%)
Feb 23, 2024 1.910 1.910 1.850 1.890 25,885 +0.02(+1.07%)
Feb 22, 2024 1.910 1.940 1.850 1.870 34,806 -0.04(-2.09%)
Feb 21, 2024 1.890 1.910 1.850 1.910 29,257 -0.01(-0.52%)
Feb 20, 2024 1.890 1.920 1.850 1.920 21,548 +0.02(+1.05%)
Feb 16, 2024 1.910 1.910 1.850 1.900 30,211 -0.02(-1.04%)
Feb 15, 2024 1.860 1.920 1.860 1.920 8,351 +0.04(+2.13%)
Feb 14, 2024 1.860 1.900 1.812 1.880 36,054 +0.01(+0.53%)
Feb 13, 2024 1.881 1.896 1.822 1.870 50,117 +0.00(+0.00%)
Feb 12, 2024 1.900 1.900 1.840 1.870 14,084 -0.03(-1.58%)
Feb 09, 2024 1.810 1.920 1.810 1.900 21,380 +0.07(+3.83%)
Feb 08, 2024 1.820 1.840 1.810 1.830 13,068 -0.01(-0.54%)
Feb 07, 2024 1.880 1.920 1.835 1.840 48,644 -0.06(-3.16%)
Feb 06, 2024 1.940 1.940 1.900 1.900 35,316 -0.04(-2.06%)
Feb 05, 2024 1.950 1.980 1.930 1.940 9,232 -0.04(-2.02%)
Feb 02, 2024 1.940 2.021 1.940 1.980 54,915 +0.03(+1.54%)
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.