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

Rave Restaurant Group (NQ: RAVE )

2.010 -0.040 (-1.95%)
Streaming Delayed Price Updated: 3:28 PM 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 30, 2019 1.220 1.380 1.190 1.380 46,168 +0.16(+13.11%)
Apr 29, 2019 1.230 1.300 1.210 1.220 19,474 +0.03(+2.52%)
Apr 26, 2019 1.050 1.260 1.050 1.190 189,900 +0.05(+4.39%)
Apr 25, 2019 1.460 1.640 1.140 1.140 150,959 -0.34(-22.97%)
Apr 24, 2019 1.450 1.493 1.421 1.480 14,662 +0.03(+2.07%)
Apr 23, 2019 1.480 1.518 1.450 1.450 18,307 -0.09(-5.70%)
Apr 22, 2019 1.510 1.600 1.500 1.538 13,324 +0.01(+0.50%)
Apr 18, 2019 1.520 1.650 1.510 1.530 6,100 +0.02(+1.32%)
Apr 17, 2019 1.540 1.610 1.510 1.510 7,578 -0.01(-0.66%)
Apr 16, 2019 1.608 1.650 1.518 1.520 20,465 -0.10(-6.17%)
Apr 15, 2019 1.610 1.675 1.600 1.620 6,323 +0.02(+0.93%)
Apr 12, 2019 1.580 1.731 1.554 1.605 44,700 +0.02(+1.58%)
Apr 11, 2019 1.770 1.850 1.580 1.580 56,322 -0.23(-12.71%)
Apr 10, 2019 1.800 1.840 1.729 1.810 11,747 +0.03(+1.69%)
Apr 09, 2019 1.700 1.990 1.670 1.780 101,210 +0.08(+4.71%)
Apr 08, 2019 1.550 1.700 1.530 1.700 95,120 +0.15(+9.68%)
Apr 05, 2019 1.490 1.560 1.486 1.550 20,900 +0.05(+3.33%)
Apr 04, 2019 1.460 1.543 1.460 1.500 17,231 +0.04(+2.74%)
Apr 03, 2019 1.600 1.600 1.460 1.460 45,518 -0.14(-8.75%)
Apr 02, 2019 1.590 1.600 1.530 1.600 19,570 +0.00(+0.00%)
Apr 01, 2019 1.580 1.600 1.540 1.600 17,596 +0.06(+3.90%)
Mar 29, 2019 1.510 1.650 1.510 1.540 37,200 +0.04(+2.67%)
Mar 28, 2019 1.520 1.590 1.440 1.500 6,213 -0.03(-1.96%)
Mar 27, 2019 1.510 1.620 1.460 1.530 21,021 -0.01(-0.65%)
Mar 26, 2019 1.650 1.650 1.540 1.540 24,935 -0.09(-5.52%)
Mar 25, 2019 1.520 1.690 1.520 1.630 16,700 +0.10(+6.54%)
Mar 22, 2019 1.610 1.630 1.510 1.530 41,800 -0.03(-1.92%)
Mar 21, 2019 1.460 1.700 1.440 1.560 11,529 +0.06(+4.00%)
Mar 20, 2019 1.470 1.500 1.470 1.500 21,309 +0.01(+0.67%)
Mar 19, 2019 1.400 1.490 1.400 1.490 3,680 +0.09(+6.43%)
Mar 18, 2019 1.600 1.630 1.400 1.400 21,753 -0.20(-12.50%)
Mar 15, 2019 1.620 1.770 1.510 1.600 37,600 -0.19(-10.61%)
Mar 14, 2019 1.540 2.050 1.540 1.790 293,308 +0.25(+16.23%)
Mar 13, 2019 1.300 1.650 1.290 1.540 180,520 +0.25(+19.38%)
Mar 12, 2019 1.230 1.300 1.230 1.290 39,081 +0.04(+3.32%)
Mar 11, 2019 1.250 1.250 1.220 1.248 11,698 -0.00(-0.12%)
Mar 08, 2019 1.200 1.250 1.190 1.250 6,100 +0.01(+0.90%)
Mar 07, 2019 1.150 1.239 1.150 1.239 16,744 +0.07(+5.74%)
Mar 06, 2019 1.184 1.200 1.170 1.171 2,590 -0.00(-0.30%)
Mar 05, 2019 1.200 1.200 1.174 1.175 6,129 -0.02(-2.03%)
Mar 04, 2019 1.110 1.199 1.110 1.199 28,998 +0.03(+2.51%)
Mar 01, 2019 1.150 1.170 1.150 1.170 12,800 +0.01(+0.86%)
Feb 28, 2019 1.134 1.160 1.134 1.160 7,256 -0.01(-0.77%)
Feb 27, 2019 1.070 1.169 1.070 1.169 18,693 +0.02(+1.65%)
Feb 26, 2019 1.100 1.170 1.100 1.150 40,082 +0.05(+4.55%)
Feb 25, 2019 1.080 1.100 1.075 1.100 7,834 +0.02(+1.85%)
Feb 22, 2019 1.060 1.100 1.060 1.080 9,400 -0.02(-1.82%)
Feb 21, 2019 1.060 1.100 1.060 1.100 521 +0.05(+4.76%)
Feb 20, 2019 1.070 1.100 1.050 1.050 6,666 +0.00(+0.00%)
Feb 19, 2019 1.060 1.120 1.050 1.050 6,616 -0.05(-4.55%)
Feb 15, 2019 1.130 1.130 1.100 1.100 9,100 -0.01(-0.90%)
Feb 14, 2019 1.120 1.140 1.073 1.110 5,499 +0.01(+0.91%)
Feb 13, 2019 1.050 1.134 1.030 1.100 27,102 +0.03(+2.80%)
Feb 12, 2019 1.010 1.070 1.000 1.070 14,733 +0.07(+7.00%)
Feb 11, 2019 1.060 1.074 1.000 1.000 22,362 -0.03(-2.91%)
Feb 08, 2019 1.070 1.090 1.020 1.030 2,000 -0.04(-3.74%)
Feb 07, 2019 1.050 1.100 1.050 1.070 1,392 -0.01(-0.89%)
Feb 06, 2019 1.060 1.100 1.030 1.080 15,204 +0.03(+2.82%)
Feb 05, 2019 1.090 1.180 0.9813 1.050 51,093 -0.03(-2.77%)
Feb 04, 2019 1.090 1.110 1.050 1.080 7,429 -0.01(-0.93%)
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.