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: 2:21 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 (%)
May 31, 2018 1.250 1.260 1.160 1.210 28,340 -0.02(-1.63%)
May 30, 2018 1.245 1.270 1.220 1.230 11,776 -0.03(-2.00%)
May 29, 2018 1.250 1.270 1.250 1.255 7,058 +0.01(+0.41%)
May 25, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
May 24, 2018 1.230 1.250 1.220 1.250 28,019 +0.00(+0.08%)
May 23, 2018 1.220 1.250 1.190 1.249 30,087 +0.03(+2.38%)
May 22, 2018 1.220 1.235 1.200 1.220 11,883 -0.01(-0.81%)
May 21, 2018 1.240 1.245 1.190 1.230 12,882 -0.01(-0.81%)
May 18, 2018 1.220 1.250 1.211 1.240 4,178 +0.02(+1.64%)
May 17, 2018 1.180 1.235 1.180 1.220 6,776 +0.03(+2.52%)
May 16, 2018 1.200 1.260 1.184 1.190 13,943 +0.01(+0.54%)
May 15, 2018 1.170 1.200 1.170 1.184 9,431 -0.00(-0.12%)
May 14, 2018 1.230 1.236 1.160 1.185 54,603 -0.07(-5.95%)
May 11, 2018 1.210 1.282 1.210 1.260 5,606 +0.05(+4.13%)
May 10, 2018 1.250 1.292 1.210 1.210 21,240 -0.09(-6.92%)
May 09, 2018 1.294 1.300 1.230 1.300 25,490 +0.03(+2.36%)
May 08, 2018 1.310 1.310 1.270 1.270 10,998 -0.03(-2.31%)
May 07, 2018 1.310 1.310 1.290 1.300 5,037 +0.00(+0.00%)
May 04, 2018 1.244 1.309 1.230 1.300 24,663 +0.07(+5.69%)
May 03, 2018 1.240 1.293 1.220 1.230 26,035 -0.05(-3.91%)
May 02, 2018 1.320 1.320 1.270 1.280 47,058 -0.05(-3.76%)
May 01, 2018 1.365 1.389 1.250 1.330 29,823 -0.04(-2.92%)
Apr 30, 2018 1.370 1.387 1.349 1.370 15,056 +0.02(+1.48%)
Apr 27, 2018 1.300 1.350 1.300 1.350 9,606 +0.04(+3.05%)
Apr 26, 2018 1.310 1.340 1.300 1.310 10,817 -0.01(-0.76%)
Apr 25, 2018 1.240 1.330 1.240 1.320 11,478 +0.09(+7.32%)
Apr 24, 2018 1.310 1.330 1.230 1.230 19,529 -0.09(-6.82%)
Apr 23, 2018 1.300 1.330 1.300 1.320 17,097 +0.00(+0.00%)
Apr 20, 2018 1.270 1.320 1.270 1.320 8,767 +0.03(+2.33%)
Apr 19, 2018 1.250 1.290 1.250 1.290 16,173 +0.03(+2.38%)
Apr 18, 2018 1.240 1.270 1.240 1.260 12,406 +0.02(+1.61%)
Apr 17, 2018 1.260 1.280 1.240 1.240 12,843 -0.03(-2.08%)
Apr 16, 2018 1.260 1.270 1.249 1.266 19,132 +0.02(+1.31%)
Apr 13, 2018 1.250 1.280 1.230 1.250 8,617 -0.01(-0.79%)
Apr 12, 2018 1.260 1.300 1.250 1.260 11,079 -0.00(-0.01%)
Apr 11, 2018 1.250 1.300 1.250 1.260 13,362 +0.00(+0.01%)
Apr 10, 2018 1.262 1.280 1.250 1.260 27,307 -0.02(-1.56%)
Apr 09, 2018 1.220 1.280 1.220 1.280 10,771 +0.07(+5.79%)
Apr 06, 2018 1.280 1.284 1.160 1.210 35,581 -0.06(-4.72%)
Apr 05, 2018 1.300 1.300 1.210 1.270 64,019 +0.07(+5.83%)
Apr 04, 2018 1.170 1.210 1.170 1.200 21,504 +0.03(+2.56%)
Apr 03, 2018 1.210 1.210 1.140 1.170 35,614 -0.03(-2.50%)
Apr 02, 2018 1.230 1.252 1.200 1.200 50,039 -0.03(-2.44%)
Mar 29, 2018 1.230 1.230 1.230 0 +0.00(+0.00%)
Mar 28, 2018 1.270 1.270 1.230 1.230 36,181 -0.02(-1.60%)
Mar 27, 2018 1.250 1.289 1.250 1.250 15,626 -0.01(-0.79%)
Mar 26, 2018 1.280 1.320 1.260 1.260 23,273 -0.04(-3.08%)
Mar 23, 2018 1.310 1.380 1.260 1.300 22,656 -0.02(-1.52%)
Mar 22, 2018 1.300 1.380 1.280 1.320 31,509 +0.03(+2.33%)
Mar 21, 2018 1.267 1.310 1.210 1.290 84,785 +0.02(+1.57%)
Mar 20, 2018 1.270 1.300 1.231 1.270 55,932 +0.02(+1.60%)
Mar 19, 2018 1.410 1.451 1.200 1.250 143,797 -0.15(-10.71%)
Mar 16, 2018 1.440 1.475 1.400 1.400 62,577 -0.02(-1.41%)
Mar 15, 2018 1.520 1.520 1.400 1.420 68,511 -0.10(-6.58%)
Mar 14, 2018 1.475 1.520 1.431 1.520 74,661 +0.02(+1.33%)
Mar 13, 2018 1.590 1.590 1.471 1.500 49,855 -0.07(-4.46%)
Mar 12, 2018 1.540 1.599 1.461 1.570 112,019 +0.08(+5.58%)
Mar 09, 2018 1.432 1.540 1.430 1.487 27,194 +0.03(+2.04%)
Mar 08, 2018 1.460 1.490 1.390 1.457 21,894 +0.01(+0.50%)
Mar 07, 2018 1.460 1.510 1.450 1.450 21,937 -0.02(-1.36%)
Mar 06, 2018 1.510 1.530 1.350 1.470 48,090 -0.05(-3.29%)
Mar 05, 2018 1.540 1.571 1.500 1.520 22,579 -0.03(-1.94%)
Mar 02, 2018 1.550 1.580 1.500 1.550 19,358 +0.01(+0.65%)
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.