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

Rave Restaurant Group (NQ: RAVE )

2.034 -0.016 (-0.80%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 1, 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 29, 2016 5.290 5.290 4.930 4.990 52,941 -0.27(-5.13%)
Apr 28, 2016 5.390 5.390 5.225 5.260 21,148 -0.12(-2.23%)
Apr 27, 2016 5.430 5.440 5.330 5.380 10,052 -0.04(-0.74%)
Apr 26, 2016 5.350 5.440 5.150 5.420 41,570 +0.07(+1.31%)
Apr 25, 2016 5.360 5.480 5.290 5.350 19,801 +0.01(+0.19%)
Apr 22, 2016 5.350 5.480 5.300 5.340 43,083 -0.06(-1.11%)
Apr 21, 2016 5.200 5.480 5.160 5.400 45,894 +0.24(+4.65%)
Apr 20, 2016 5.230 5.260 5.140 5.160 48,238 -0.09(-1.71%)
Apr 19, 2016 5.250 5.330 5.120 5.250 49,947 +0.01(+0.19%)
Apr 18, 2016 5.320 5.330 5.320 5.240 36,665 -0.06(-1.13%)
Apr 15, 2016 5.550 5.550 5.220 5.300 71,355 -0.22(-3.99%)
Apr 14, 2016 5.290 5.572 5.200 5.520 45,508 +0.27(+5.14%)
Apr 13, 2016 5.040 5.250 5.040 5.250 53,224 +0.22(+4.37%)
Apr 12, 2016 5.000 5.085 4.950 5.030 33,313 +0.02(+0.40%)
Apr 11, 2016 5.000 5.120 4.940 5.010 42,847 -0.01(-0.20%)
Apr 08, 2016 5.070 5.100 4.880 5.020 16,395 -0.02(-0.40%)
Apr 07, 2016 5.020 5.140 4.880 5.040 28,330 -0.01(-0.20%)
Apr 06, 2016 5.060 5.190 5.000 5.050 16,358 -0.01(-0.20%)
Apr 05, 2016 5.120 5.210 4.920 5.060 29,454 -0.05(-0.98%)
Apr 04, 2016 5.290 5.480 5.010 5.110 91,512 -0.23(-4.31%)
Apr 01, 2016 5.260 5.440 5.250 5.340 26,033 +0.02(+0.38%)
Mar 31, 2016 5.320 5.450 5.260 5.320 27,431 -0.02(-0.37%)
Mar 30, 2016 5.280 5.450 5.230 5.340 59,717 +0.17(+3.29%)
Mar 29, 2016 4.940 5.220 4.750 5.170 41,203 +0.26(+5.30%)
Mar 28, 2016 5.010 5.080 4.790 4.910 87,262 -0.05(-1.01%)
Mar 24, 2016 5.090 4.960 4.960 4.960 47,200 -0.19(-3.69%)
Mar 23, 2016 5.290 5.290 4.980 5.150 42,707 -0.15(-2.83%)
Mar 22, 2016 5.390 5.510 5.190 5.300 53,602 -0.13(-2.39%)
Mar 21, 2016 5.630 5.730 5.360 5.430 37,768 -0.16(-2.86%)
Mar 18, 2016 5.550 5.600 5.520 5.590 22,512 +0.04(+0.72%)
Mar 17, 2016 5.600 5.700 5.510 5.550 36,472 -0.05(-0.89%)
Mar 16, 2016 5.580 5.680 5.480 5.600 58,613 +0.05(+0.90%)
Mar 15, 2016 5.720 5.850 5.520 5.550 52,117 -0.15(-2.63%)
Mar 14, 2016 5.400 5.860 5.390 5.700 112,828 +0.31(+5.75%)
Mar 11, 2016 5.240 5.465 5.240 5.390 35,277 +0.19(+3.65%)
Mar 10, 2016 5.260 5.420 5.200 5.200 44,605 -0.00(-0.10%)
Mar 09, 2016 5.220 5.290 5.030 5.205 38,195 +0.00(+0.10%)
Mar 08, 2016 5.190 5.420 5.170 5.200 57,564 -0.08(-1.52%)
Mar 07, 2016 5.400 5.460 5.230 5.280 72,617 -0.11(-2.04%)
Mar 04, 2016 5.400 5.460 5.350 5.390 26,848 +0.04(+0.75%)
Mar 03, 2016 5.420 5.500 5.280 5.350 71,473 +0.15(+2.88%)
Mar 02, 2016 5.120 5.480 5.120 5.200 70,683 +0.05(+0.97%)
Mar 01, 2016 5.280 5.490 5.080 5.150 63,249 -0.05(-0.96%)
Feb 29, 2016 4.960 5.490 4.870 5.200 70,269 +0.24(+4.84%)
Feb 26, 2016 4.960 5.035 4.900 4.960 49,583 +0.03(+0.61%)
Feb 25, 2016 5.070 5.140 4.900 4.930 40,852 -0.08(-1.60%)
Feb 24, 2016 4.980 5.020 4.860 5.010 53,831 +0.03(+0.60%)
Feb 23, 2016 4.970 5.000 4.870 4.980 23,440 +0.04(+0.81%)
Feb 22, 2016 4.950 4.950 4.830 4.940 55,295 +0.10(+2.07%)
Feb 19, 2016 4.960 4.960 4.760 4.840 46,904 -0.11(-2.22%)
Feb 18, 2016 5.000 5.000 4.780 4.950 38,960 -0.04(-0.80%)
Feb 17, 2016 4.930 5.000 4.880 4.990 70,289 +0.01(+0.20%)
Feb 16, 2016 5.000 5.053 4.580 4.980 102,408 -0.08(-1.58%)
Feb 12, 2016 4.800 5.060 5.060 5.060 113,700 +0.29(+6.08%)
Feb 11, 2016 5.200 5.200 4.500 4.770 290,118 -0.62(-11.50%)
Feb 10, 2016 5.380 5.500 5.120 5.390 70,825 +0.11(+2.08%)
Feb 09, 2016 5.380 5.450 5.070 5.280 111,419 -0.20(-3.65%)
Feb 08, 2016 5.780 5.780 5.370 5.480 38,254 -0.31(-5.35%)
Feb 05, 2016 5.790 5.870 5.670 5.790 27,421 +0.03(+0.52%)
Feb 04, 2016 5.890 5.890 5.760 5.760 19,814 -0.09(-1.54%)
Feb 03, 2016 5.980 5.980 5.550 5.850 46,763 -0.02(-0.34%)
Feb 02, 2016 6.100 6.100 5.820 5.870 49,035 -0.13(-2.17%)
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.