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

Rave Restaurant Group (NQ: RAVE )

1.930 -0.040 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2018 0.7600 0.8800 0.6500 0.8800 110,200 +0.12(+15.79%)
Dec 28, 2018 0.7300 0.8600 0.6400 0.7600 112,700 +0.04(+4.83%)
Dec 27, 2018 0.8500 0.9180 0.7208 0.7250 95,019 -0.12(-14.71%)
Dec 26, 2018 0.9500 0.9500 0.8500 0.8500 51,383 -0.04(-4.49%)
Dec 24, 2018 0.8900 1.000 0.8700 0.8900 36,400 -0.02(-2.20%)
Dec 21, 2018 1.020 1.030 0.9100 0.9100 67,700 -0.15(-14.15%)
Dec 20, 2018 1.040 1.060 1.000 1.060 16,218 -0.02(-1.85%)
Dec 19, 2018 1.053 1.110 0.9930 1.080 28,702 +0.00(+0.00%)
Dec 18, 2018 1.126 1.154 1.060 1.080 4,430 -0.03(-2.70%)
Dec 17, 2018 1.160 1.160 0.9800 1.110 79,884 -0.02(-1.77%)
Dec 14, 2018 1.180 1.200 1.100 1.130 48,300 -0.07(-5.83%)
Dec 13, 2018 1.177 1.207 1.160 1.200 14,822 +0.02(+1.76%)
Dec 12, 2018 1.244 1.250 1.166 1.179 29,882 -0.04(-3.68%)
Dec 11, 2018 1.218 1.250 1.200 1.224 35,095 +0.02(+2.02%)
Dec 10, 2018 1.260 1.320 1.200 1.200 3,663 -0.08(-6.25%)
Dec 07, 2018 1.220 1.350 1.220 1.280 14,400 +0.08(+6.67%)
Dec 06, 2018 1.190 1.230 1.190 1.200 21,878 -0.02(-1.64%)
Dec 04, 2018 1.260 1.280 1.200 1.220 23,500 -0.05(-3.94%)
Dec 03, 2018 1.280 1.319 1.180 1.270 13,707 -0.05(-3.79%)
Nov 30, 2018 1.220 1.380 1.220 1.320 80,900 +0.12(+9.67%)
Nov 29, 2018 1.184 1.209 1.140 1.204 30,102 +0.05(+4.66%)
Nov 28, 2018 1.160 1.210 1.110 1.150 15,524 -0.03(-2.54%)
Nov 27, 2018 1.210 1.210 1.150 1.180 27,817 -0.04(-3.28%)
Nov 26, 2018 1.180 1.220 1.160 1.220 10,019 +0.05(+4.27%)
Nov 23, 2018 1.180 1.180 1.100 1.170 28,600 -0.01(-0.85%)
Nov 21, 2018 1.180 1.180 1.180 0 +0.01(+0.50%)
Nov 20, 2018 1.220 1.267 1.170 1.174 26,968 -0.04(-2.97%)
Nov 19, 2018 1.230 1.230 1.130 1.210 31,182 -0.02(-1.63%)
Nov 16, 2018 1.280 1.320 1.190 1.230 33,200 -0.05(-3.91%)
Nov 15, 2018 1.320 1.330 1.200 1.280 46,976 -0.03(-2.29%)
Nov 14, 2018 1.330 1.330 1.190 1.310 24,453 -0.05(-3.67%)
Nov 13, 2018 1.372 1.380 1.250 1.360 31,025 +0.05(+3.81%)
Nov 12, 2018 1.305 1.350 1.305 1.310 14,654 -0.03(-2.24%)
Nov 09, 2018 1.410 1.410 1.310 1.340 6,300 -0.08(-5.46%)
Nov 08, 2018 1.306 1.420 1.300 1.417 2,759 +0.05(+3.46%)
Nov 07, 2018 1.440 1.440 1.361 1.370 26,001 -0.03(-2.14%)
Nov 06, 2018 1.405 1.439 1.400 1.400 23,625 +0.04(+2.94%)
Nov 05, 2018 1.360 1.450 1.341 1.360 15,768 +0.00(+0.00%)
Nov 02, 2018 1.440 1.440 1.300 1.360 9,100 -0.04(-2.86%)
Nov 01, 2018 1.240 1.413 1.220 1.400 77,282 +0.15(+12.00%)
Oct 31, 2018 1.270 1.270 1.190 1.250 24,947 -0.01(-0.79%)
Oct 30, 2018 1.190 1.260 1.180 1.260 16,337 +0.05(+4.13%)
Oct 29, 2018 1.340 1.351 1.140 1.210 99,971 -0.16(-11.68%)
Oct 26, 2018 1.440 1.440 1.240 1.370 30,900 -0.14(-9.27%)
Oct 25, 2018 1.360 1.530 1.360 1.510 5,415 +0.15(+11.35%)
Oct 24, 2018 1.540 1.540 1.356 1.356 14,421 -0.05(-3.82%)
Oct 23, 2018 1.410 1.480 1.410 1.410 19,879 -0.01(-0.70%)
Oct 22, 2018 1.490 1.513 1.420 1.420 18,310 -0.03(-2.07%)
Oct 19, 2018 1.500 1.535 1.420 1.450 27,900 -0.06(-3.97%)
Oct 18, 2018 1.530 1.560 1.510 1.510 8,215 +0.00(+0.00%)
Oct 17, 2018 1.500 1.575 1.425 1.510 27,466 -0.01(-0.66%)
Oct 16, 2018 1.430 1.560 1.380 1.520 39,021 -0.04(-2.56%)
Oct 15, 2018 1.500 1.740 1.480 1.560 135,878 +0.06(+4.00%)
Oct 12, 2018 1.410 1.500 1.345 1.500 51,300 +0.07(+4.90%)
Oct 11, 2018 1.400 1.473 1.350 1.430 5,522 +0.03(+2.14%)
Oct 10, 2018 1.390 1.470 1.330 1.400 30,648 +0.02(+1.45%)
Oct 09, 2018 1.420 1.480 1.380 1.380 11,518 -0.05(-3.50%)
Oct 08, 2018 1.350 1.457 1.350 1.430 9,600 +0.04(+2.88%)
Oct 05, 2018 1.400 1.400 1.390 1.390 3,600 +0.04(+2.96%)
Oct 04, 2018 1.430 1.450 1.350 1.350 18,651 -0.11(-7.53%)
Oct 03, 2018 1.500 1.500 1.420 1.460 11,633 +0.00(+0.00%)
Oct 02, 2018 1.440 1.470 1.420 1.460 11,768 -0.01(-0.68%)
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.