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

Rave Restaurant Group (NQ: RAVE )

2.020 -0.030 (-1.47%)
Streaming Delayed Price Updated: 12:53 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 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%)
Apr 03, 2017 2.200 2.220 2.090 2.130 38,221 -0.09(-4.05%)
Mar 31, 2017 2.250 2.250 2.170 2.220 16,080 -0.01(-0.45%)
Mar 30, 2017 2.220 2.250 2.140 2.230 19,299 +0.03(+1.36%)
Mar 29, 2017 2.220 2.220 2.170 2.200 8,991 -0.01(-0.45%)
Mar 28, 2017 2.180 2.240 2.120 2.210 53,160 +0.08(+3.76%)
Mar 27, 2017 1.930 2.180 1.930 2.130 55,040 +0.15(+7.58%)
Mar 24, 2017 2.020 2.057 1.920 1.980 29,756 -0.06(-2.94%)
Mar 23, 2017 2.040 2.050 1.750 2.040 293,502 -0.03(-1.45%)
Mar 22, 2017 2.054 2.090 2.040 2.070 8,851 +0.01(+0.49%)
Mar 21, 2017 2.060 2.120 2.025 2.060 19,348 -0.04(-1.90%)
Mar 20, 2017 2.160 2.160 2.100 2.100 14,837 -0.06(-2.78%)
Mar 17, 2017 2.113 2.160 2.050 2.160 35,913 +0.03(+1.41%)
Mar 16, 2017 2.119 2.160 2.050 2.130 30,467 +0.08(+3.90%)
Mar 15, 2017 2.080 2.130 2.000 2.050 11,782 -0.04(-1.91%)
Mar 14, 2017 2.080 2.141 2.050 2.090 11,968 -0.01(-0.48%)
Mar 13, 2017 2.030 2.210 2.021 2.100 66,936 +0.04(+1.94%)
Mar 10, 2017 2.080 2.100 2.050 2.060 18,898 +0.00(+0.00%)
Mar 09, 2017 2.080 2.136 2.000 2.060 36,777 -0.02(-0.96%)
Mar 08, 2017 2.120 2.170 2.053 2.080 41,828 -0.09(-4.10%)
Mar 07, 2017 2.230 2.230 2.110 2.169 19,192 +0.03(+1.36%)
Mar 06, 2017 2.190 2.290 2.100 2.140 71,220 -0.02(-0.93%)
Mar 03, 2017 2.150 2.210 2.150 2.160 13,107 -0.02(-0.92%)
Mar 02, 2017 2.150 2.250 2.150 2.180 16,900 +0.01(+0.46%)
Mar 01, 2017 2.250 2.270 2.150 2.170 78,070 -0.08(-3.56%)
Feb 28, 2017 2.340 2.340 2.220 2.250 30,557 -0.07(-3.02%)
Feb 27, 2017 2.340 2.340 2.200 2.320 9,550 +0.04(+1.75%)
Feb 24, 2017 2.220 2.340 2.220 2.280 9,438 +0.00(+0.11%)
Feb 23, 2017 2.280 2.396 2.240 2.277 38,479 -0.04(-1.84%)
Feb 22, 2017 2.300 2.400 2.250 2.320 33,456 +0.00(+0.00%)
Feb 21, 2017 2.320 2.430 2.280 2.320 24,734 -0.03(-1.28%)
Feb 17, 2017 2.350 2.350 2.350 0 -0.01(-0.42%)
Feb 16, 2017 2.300 2.440 2.236 2.360 111,520 +0.09(+3.80%)
Feb 15, 2017 2.240 2.350 2.200 2.274 80,800 -0.01(-0.28%)
Feb 14, 2017 2.290 2.362 2.200 2.280 99,112 -0.06(-2.56%)
Feb 13, 2017 2.280 2.447 2.270 2.340 59,511 +0.01(+0.43%)
Feb 10, 2017 2.340 2.500 2.133 2.330 134,573 +0.02(+0.87%)
Feb 09, 2017 2.350 2.500 2.284 2.310 138,053 -0.04(-1.70%)
Feb 08, 2017 2.420 2.422 2.235 2.350 139,795 -0.11(-4.47%)
Feb 07, 2017 2.580 2.580 2.430 2.460 41,078 -0.11(-4.28%)
Feb 06, 2017 2.630 2.704 2.560 2.570 55,405 -0.10(-3.75%)
Feb 03, 2017 2.770 2.825 2.650 2.670 96,104 -0.12(-4.30%)
Feb 02, 2017 2.800 2.830 2.700 2.790 70,348 +0.04(+1.45%)
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.