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

Rave Restaurant Group (NQ: RAVE )

1.820 -0.050 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 31, 2023 2.210 2.240 2.175 2.180 47,260 -0.04(-1.80%)
Jul 28, 2023 2.240 2.270 2.150 2.220 89,142 -0.03(-1.33%)
Jul 27, 2023 2.270 2.320 2.140 2.250 213,841 -0.05(-2.17%)
Jul 26, 2023 2.250 2.330 2.240 2.300 83,129 +0.07(+3.14%)
Jul 25, 2023 2.100 2.230 2.080 2.230 89,412 +0.13(+6.19%)
Jul 24, 2023 2.000 2.110 2.000 2.100 52,044 +0.07(+3.45%)
Jul 21, 2023 2.040 2.090 2.000 2.030 27,108 -0.02(-0.98%)
Jul 20, 2023 2.040 2.084 2.035 2.050 7,415 +0.00(+0.00%)
Jul 19, 2023 2.100 2.120 2.032 2.050 28,569 -0.06(-2.84%)
Jul 18, 2023 2.050 2.135 2.047 2.110 126,264 +0.07(+3.44%)
Jul 17, 2023 2.000 2.086 2.000 2.040 31,418 +0.04(+1.99%)
Jul 14, 2023 2.070 2.070 1.980 2.000 54,742 -0.07(-3.38%)
Jul 13, 2023 2.090 2.150 2.020 2.070 44,729 +0.01(+0.49%)
Jul 12, 2023 2.100 2.140 2.060 2.060 54,304 -0.02(-0.96%)
Jul 11, 2023 2.080 2.090 2.060 2.080 24,722 +0.02(+0.97%)
Jul 10, 2023 1.990 2.080 1.950 2.060 44,492 +0.05(+2.49%)
Jul 07, 2023 1.940 2.030 1.930 2.010 55,942 +0.05(+2.55%)
Jul 06, 2023 1.970 2.020 1.950 1.960 22,244 -0.05(-2.49%)
Jul 05, 2023 2.010 2.040 1.980 2.010 33,315 -0.03(-1.47%)
Jul 03, 2023 1.970 2.040 1.970 2.040 41,324 +0.02(+0.99%)
Jun 30, 2023 2.030 2.040 1.970 2.020 41,373 -0.02(-0.98%)
Jun 29, 2023 2.050 2.050 2.000 2.040 59,627 +0.00(+0.25%)
Jun 28, 2023 1.970 2.040 1.940 2.035 102,596 +0.06(+3.14%)
Jun 27, 2023 1.870 1.990 1.850 1.973 88,026 +0.10(+5.51%)
Jun 26, 2023 1.890 1.900 1.780 1.870 38,073 -0.01(-0.53%)
Jun 23, 2023 1.810 1.885 1.810 1.880 42,990 +0.07(+3.87%)
Jun 22, 2023 1.800 1.820 1.790 1.810 16,392 -0.03(-1.63%)
Jun 21, 2023 1.830 1.840 1.810 1.840 11,083 +0.03(+1.66%)
Jun 20, 2023 1.780 1.840 1.780 1.810 16,614 +0.01(+0.56%)
Jun 16, 2023 1.760 1.809 1.751 1.800 46,038 +0.00(+0.00%)
Jun 15, 2023 1.701 1.820 1.701 1.800 72,205 +0.09(+5.26%)
Jun 14, 2023 1.800 1.800 1.701 1.710 44,086 -0.06(-3.39%)
Jun 13, 2023 1.740 1.810 1.710 1.770 38,793 +0.01(+0.57%)
Jun 12, 2023 1.810 1.870 1.700 1.760 107,344 -0.06(-3.30%)
Jun 09, 2023 1.900 1.900 1.800 1.820 91,428 -0.08(-4.21%)
Jun 08, 2023 1.880 1.917 1.870 1.900 47,139 +0.03(+1.60%)
Jun 07, 2023 1.837 1.890 1.837 1.870 73,285 +0.03(+1.63%)
Jun 06, 2023 1.840 1.870 1.813 1.840 50,298 +0.04(+2.22%)
Jun 05, 2023 1.750 1.836 1.710 1.800 129,032 +0.09(+5.26%)
Jun 02, 2023 1.690 1.729 1.670 1.710 45,230 +0.02(+1.18%)
Jun 01, 2023 1.690 1.750 1.680 1.690 44,546 -0.02(-1.17%)
May 31, 2023 1.720 1.741 1.680 1.710 13,478 -0.04(-2.29%)
May 30, 2023 1.720 1.750 1.675 1.750 15,981 +0.03(+2.04%)
May 26, 2023 1.700 1.720 1.630 1.715 35,774 +0.03(+1.48%)
May 25, 2023 1.700 1.700 1.620 1.690 18,680 -0.01(-0.51%)
May 24, 2023 1.700 1.700 1.670 1.699 20,892 -0.00(-0.08%)
May 23, 2023 1.700 1.700 1.660 1.700 13,313 +0.02(+1.19%)
May 22, 2023 1.680 1.695 1.610 1.680 28,853 -0.01(-0.59%)
May 19, 2023 1.710 1.710 1.680 1.690 8,452 -0.01(-0.59%)
May 18, 2023 1.690 1.750 1.681 1.700 36,917 -0.01(-0.58%)
May 17, 2023 1.710 1.710 1.670 1.710 21,884 +0.05(+3.01%)
May 16, 2023 1.780 1.780 1.660 1.660 22,154 -0.07(-4.05%)
May 15, 2023 1.750 1.750 1.700 1.730 54,029 -0.03(-1.70%)
May 12, 2023 1.700 1.772 1.660 1.760 85,339 +0.08(+4.76%)
May 11, 2023 1.620 1.690 1.600 1.680 31,275 +0.07(+4.35%)
May 10, 2023 1.620 1.620 1.570 1.610 34,749 +0.01(+0.63%)
May 09, 2023 1.500 1.600 1.500 1.600 49,896 +0.10(+6.67%)
May 08, 2023 1.540 1.570 1.500 1.500 13,957 -0.06(-3.84%)
May 05, 2023 1.530 1.560 1.500 1.560 23,673 +0.03(+1.95%)
May 04, 2023 1.530 1.550 1.530 1.530 9,961 -0.02(-1.29%)
May 03, 2023 1.550 1.580 1.541 1.550 21,448 -0.03(-1.90%)
May 02, 2023 1.540 1.580 1.540 1.580 11,356 +0.02(+1.28%)
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.