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 +0.030 (+1.57%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 22, 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, 2020 0.7900 0.7900 0.7100 0.7500 410,992 -0.05(-6.25%)
Jun 29, 2020 0.9000 0.9100 0.7600 0.8000 781,704 -0.10(-10.66%)
Jun 26, 2020 0.9400 0.9489 0.8810 0.8955 461,500 -0.02(-2.54%)
Jun 25, 2020 0.8800 0.9801 0.8600 0.9188 725,892 -0.01(-1.07%)
Jun 24, 2020 0.8550 1.050 0.8525 0.9287 865,547 -0.02(-2.24%)
Jun 23, 2020 0.8600 0.9600 0.8400 0.9500 669,453 +0.09(+10.79%)
Jun 22, 2020 0.9073 0.9090 0.8503 0.8575 97,656 -0.03(-3.51%)
Jun 19, 2020 0.8900 0.9500 0.8350 0.8887 298,800 +0.03(+3.19%)
Jun 18, 2020 0.8878 0.8878 0.8500 0.8612 47,622 -0.03(-3.72%)
Jun 17, 2020 0.9080 0.9133 0.8500 0.8945 164,931 +0.00(+0.51%)
Jun 16, 2020 0.9060 0.9381 0.8810 0.8900 118,992 +0.02(+2.30%)
Jun 15, 2020 0.8500 0.8800 0.8200 0.8700 133,578 +0.01(+0.99%)
Jun 12, 2020 0.8900 0.8988 0.8450 0.8615 189,800 +0.04(+5.06%)
Jun 11, 2020 0.9200 1.060 0.8100 0.8200 1,107,210 -0.16(-16.32%)
Jun 10, 2020 1.030 1.030 0.9600 0.9799 146,119 -0.00(-0.01%)
Jun 09, 2020 1.030 1.090 0.9600 0.9800 143,312 -0.06(-5.77%)
Jun 08, 2020 1.050 1.080 1.030 1.040 382,148 -0.01(-0.95%)
Jun 05, 2020 1.140 1.170 1.010 1.050 369,600 -0.03(-2.78%)
Jun 04, 2020 1.020 1.230 0.9600 1.080 2,176,944 +0.09(+9.22%)
Jun 03, 2020 0.9100 0.9900 0.8820 0.9888 248,741 +0.08(+9.02%)
Jun 02, 2020 0.8900 0.9352 0.8819 0.9070 75,896 -0.02(-2.46%)
Jun 01, 2020 0.9500 0.9500 0.8630 0.9299 104,107 +0.03(+3.31%)
May 29, 2020 0.9500 0.9500 0.8800 0.9001 119,500 -0.05(-5.65%)
May 28, 2020 1.070 1.070 0.9300 0.9540 307,386 -0.12(-10.84%)
May 27, 2020 0.9000 1.080 0.8300 1.070 1,580,239 +0.20(+22.40%)
May 26, 2020 0.8400 0.9000 0.8206 0.8742 123,806 +0.00(+0.49%)
May 22, 2020 0.8300 0.8700 0.8001 0.8699 69,300 +0.04(+4.81%)
May 21, 2020 0.8900 0.8999 0.8201 0.8300 134,214 -0.07(-7.78%)
May 20, 2020 0.8800 0.9400 0.8700 0.9000 249,667 +0.02(+2.38%)
May 19, 2020 0.8600 0.9200 0.8400 0.8791 202,644 +0.03(+3.53%)
May 18, 2020 0.8235 0.8523 0.7801 0.8491 223,970 +0.04(+4.83%)
May 15, 2020 0.7900 0.8300 0.7510 0.8100 95,700 +0.02(+3.04%)
May 14, 2020 0.7700 0.9589 0.7200 0.7861 788,213 -0.01(-1.64%)
May 13, 2020 0.8844 0.9200 0.7518 0.7992 215,658 -0.06(-7.07%)
May 12, 2020 0.8600 1.040 0.8100 0.8600 567,735 +0.04(+5.13%)
May 11, 2020 0.8700 0.9100 0.8000 0.8180 274,655 -0.09(-10.11%)
May 08, 2020 0.8600 0.9326 0.8101 0.9100 371,100 +0.07(+8.33%)
May 07, 2020 0.8100 0.9000 0.7700 0.8400 394,595 +0.03(+4.21%)
May 06, 2020 0.7900 0.8300 0.7680 0.8061 70,327 -0.02(-2.23%)
May 05, 2020 0.8300 0.8300 0.7965 0.8245 108,917 -0.01(-0.65%)
May 04, 2020 0.8200 0.8299 0.7700 0.8299 73,351 +0.01(+1.70%)
May 01, 2020 0.8225 0.8400 0.7500 0.8160 140,600 -0.03(-3.43%)
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%)
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.