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

Rave Restaurant Group (NQ: RAVE )

1.910 +0.030 (+1.60%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 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 (%)
Jul 29, 2022 1.290 1.350 1.280 1.350 88,345 +0.03(+2.27%)
Jul 28, 2022 1.280 1.350 1.260 1.320 142,948 +0.06(+4.75%)
Jul 27, 2022 1.320 1.350 1.260 1.260 93,607 -0.07(-5.26%)
Jul 26, 2022 1.320 1.360 1.302 1.330 44,885 +0.00(+0.00%)
Jul 25, 2022 1.240 1.367 1.240 1.330 99,909 +0.03(+2.31%)
Jul 22, 2022 1.450 1.450 1.195 1.300 378,531 -0.10(-7.14%)
Jul 21, 2022 1.390 1.428 1.370 1.400 160,680 +0.02(+1.45%)
Jul 20, 2022 1.370 1.390 1.330 1.380 145,448 +0.04(+2.99%)
Jul 19, 2022 1.340 1.380 1.320 1.340 150,351 +0.01(+0.37%)
Jul 18, 2022 1.320 1.360 1.305 1.335 132,041 +0.04(+3.49%)
Jul 15, 2022 1.270 1.300 1.245 1.290 132,024 +0.03(+2.38%)
Jul 14, 2022 1.270 1.270 1.210 1.260 139,435 +0.01(+0.80%)
Jul 13, 2022 1.200 1.268 1.200 1.250 164,753 +0.02(+1.63%)
Jul 12, 2022 1.220 1.250 1.200 1.230 126,901 +0.02(+1.65%)
Jul 11, 2022 1.190 1.230 1.160 1.210 163,587 +0.02(+1.68%)
Jul 08, 2022 1.170 1.210 1.170 1.190 137,366 +0.02(+1.81%)
Jul 07, 2022 1.120 1.170 1.120 1.169 156,175 +0.06(+5.30%)
Jul 06, 2022 1.120 1.160 1.110 1.110 111,769 +0.00(+0.00%)
Jul 05, 2022 1.120 1.130 1.080 1.110 19,851 +0.00(+0.00%)
Jul 01, 2022 1.065 1.125 1.065 1.110 159,881 +0.02(+1.83%)
Jun 30, 2022 1.070 1.110 1.030 1.090 80,963 +0.02(+1.87%)
Jun 29, 2022 1.060 1.110 1.030 1.070 126,302 +0.01(+0.94%)
Jun 28, 2022 1.100 1.130 1.060 1.060 247,102 -0.03(-2.75%)
Jun 27, 2022 1.060 1.100 1.060 1.090 181,149 +0.03(+2.83%)
Jun 24, 2022 1.010 1.100 0.9800 1.060 136,379 +0.08(+7.68%)
Jun 23, 2022 1.060 1.100 0.9649 0.9844 219,441 -0.10(-8.85%)
Jun 22, 2022 1.050 1.090 1.020 1.080 187,976 +0.01(+0.93%)
Jun 21, 2022 1.050 1.088 1.007 1.070 163,069 +0.05(+4.90%)
Jun 17, 2022 0.9844 1.050 0.9844 1.020 125,316 +0.02(+2.40%)
Jun 16, 2022 0.9900 1.060 0.9500 0.9961 175,575 -0.04(-4.22%)
Jun 15, 2022 0.9700 1.060 0.9300 1.040 231,998 +0.08(+8.32%)
Jun 14, 2022 0.9300 1.010 0.9301 0.9601 193,668 +0.03(+2.70%)
Jun 13, 2022 0.9798 0.9900 0.8800 0.9349 172,673 -0.04(-4.58%)
Jun 10, 2022 0.9900 1.050 0.9506 0.9798 180,637 -0.01(-1.03%)
Jun 09, 2022 0.9800 1.010 0.9335 0.9900 108,999 +0.04(+4.21%)
Jun 08, 2022 0.9600 0.9851 0.9335 0.9500 96,559 +0.01(+1.06%)
Jun 07, 2022 0.9100 0.9700 0.9100 0.9400 95,845 +0.00(+0.00%)
Jun 06, 2022 0.9500 0.9788 0.9347 0.9400 41,361 -0.01(-0.99%)
Jun 03, 2022 0.9396 0.9670 0.9153 0.9494 50,220 +0.02(+2.09%)
Jun 02, 2022 0.9000 0.9558 0.8800 0.9300 127,784 +0.03(+3.48%)
Jun 01, 2022 0.9100 0.9130 0.8900 0.8987 9,953 -0.00(-0.38%)
May 31, 2022 0.8842 0.9122 0.8842 0.9021 70,981 +0.01(+1.29%)
May 27, 2022 0.8800 0.9100 0.8701 0.8906 63,756 +0.00(+0.39%)
May 26, 2022 0.8500 0.8980 0.8500 0.8871 124,438 +0.01(+1.41%)
May 25, 2022 0.8700 0.8969 0.8500 0.8748 63,003 +0.02(+1.97%)
May 24, 2022 0.8800 0.8900 0.8500 0.8579 33,349 -0.01(-1.39%)
May 23, 2022 0.8835 0.8835 0.8501 0.8700 62,249 -0.01(-0.74%)
May 20, 2022 0.8699 0.8869 0.8601 0.8765 31,571 -0.01(-1.49%)
May 19, 2022 0.8900 0.8999 0.8800 0.8898 81,087 +0.01(+0.92%)
May 18, 2022 0.9000 0.9100 0.8600 0.8817 74,062 -0.02(-2.56%)
May 17, 2022 0.8400 0.9100 0.8400 0.9049 190,265 +0.05(+5.66%)
May 16, 2022 0.9000 0.9135 0.8450 0.8564 130,397 -0.01(-1.56%)
May 13, 2022 0.8700 0.9799 0.8500 0.8700 369,983 +0.01(+1.16%)
May 12, 2022 0.8500 0.8797 0.8500 0.8600 114,835 +0.02(+2.26%)
May 11, 2022 0.9100 0.9200 0.8300 0.8410 359,858 -0.07(-8.11%)
May 10, 2022 0.9034 0.9300 0.8200 0.9152 524,490 -0.02(-1.92%)
May 09, 2022 0.9700 1.000 0.9200 0.9331 84,113 -0.07(-6.69%)
May 06, 2022 1.050 1.050 0.9677 1.000 62,847 -0.03(-2.91%)
May 05, 2022 1.030 1.030 0.9700 1.030 25,261 +0.01(+0.67%)
May 04, 2022 0.9997 1.030 0.9900 1.023 8,083 +0.02(+2.35%)
May 03, 2022 1.000 1.000 0.9800 0.9996 68,639 -0.00(-0.04%)
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.