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 (%)
Oct 31, 2019 2.590 2.610 2.589 2.600 4,093 +0.02(+0.78%)
Oct 30, 2019 2.600 2.600 2.540 2.580 6,775 +0.07(+2.79%)
Oct 29, 2019 2.640 2.666 2.510 2.510 4,698 -0.01(-0.40%)
Oct 28, 2019 2.660 2.660 2.520 2.520 9,511 -0.15(-5.79%)
Oct 25, 2019 2.690 2.730 2.635 2.675 20,300 +0.03(+1.33%)
Oct 24, 2019 2.600 2.700 2.513 2.640 12,901 +0.01(+0.38%)
Oct 23, 2019 2.650 2.700 2.520 2.630 12,510 -0.06(-2.23%)
Oct 22, 2019 2.570 2.761 2.550 2.690 46,775 +0.14(+5.49%)
Oct 21, 2019 2.620 2.710 2.500 2.550 31,170 +0.04(+1.59%)
Oct 18, 2019 2.580 2.640 2.510 2.510 11,700 -0.09(-3.46%)
Oct 17, 2019 2.680 2.680 2.580 2.600 9,573 +0.02(+0.78%)
Oct 16, 2019 2.560 2.600 2.510 2.580 6,086 -0.00(-0.00%)
Oct 15, 2019 2.510 2.650 2.510 2.580 5,225 +0.08(+3.20%)
Oct 14, 2019 2.620 2.800 2.500 2.500 24,976 -0.35(-12.28%)
Oct 11, 2019 2.640 2.850 2.500 2.850 46,600 +0.20(+7.35%)
Oct 10, 2019 2.690 2.780 2.655 2.655 29,093 -0.03(-0.94%)
Oct 09, 2019 2.620 2.730 2.560 2.680 21,485 +0.07(+2.68%)
Oct 08, 2019 2.620 2.730 2.591 2.610 18,264 +0.03(+1.16%)
Oct 07, 2019 2.500 2.720 2.500 2.580 41,853 +0.08(+3.20%)
Oct 04, 2019 2.370 2.560 2.370 2.500 22,700 +0.11(+4.60%)
Oct 03, 2019 2.570 2.570 2.310 2.390 44,998 -0.18(-7.00%)
Oct 02, 2019 2.560 2.690 2.520 2.570 13,608 -0.03(-1.16%)
Oct 01, 2019 2.550 2.730 2.550 2.600 17,450 +0.03(+1.17%)
Sep 30, 2019 2.450 2.790 2.450 2.570 65,219 -0.19(-6.88%)
Sep 27, 2019 2.810 2.940 2.620 2.760 85,700 -0.07(-2.48%)
Sep 26, 2019 2.830 2.861 2.765 2.830 10,017 -0.01(-0.35%)
Sep 25, 2019 2.920 2.926 2.770 2.840 13,646 -0.10(-3.40%)
Sep 24, 2019 2.930 2.980 2.751 2.940 80,496 +0.07(+2.44%)
Sep 23, 2019 2.810 2.900 2.750 2.870 84,846 +0.16(+5.90%)
Sep 20, 2019 2.550 2.880 2.550 2.710 236,600 +0.16(+6.27%)
Sep 19, 2019 2.430 2.550 2.400 2.550 21,640 +0.10(+4.08%)
Sep 18, 2019 2.480 2.550 2.450 2.450 10,117 -0.07(-2.78%)
Sep 17, 2019 2.510 2.600 2.482 2.520 28,008 +0.03(+1.20%)
Sep 16, 2019 2.484 2.530 2.484 2.490 4,934 +0.01(+0.40%)
Sep 13, 2019 2.490 2.520 2.480 2.480 11,600 +0.00(+0.00%)
Sep 12, 2019 2.530 2.530 2.432 2.480 13,705 -0.11(-4.25%)
Sep 11, 2019 2.500 2.600 2.460 2.590 13,824 -0.01(-0.38%)
Sep 10, 2019 2.450 2.600 2.440 2.600 10,242 +0.17(+7.00%)
Sep 09, 2019 2.560 2.573 2.400 2.430 12,574 -0.13(-5.08%)
Sep 06, 2019 2.278 2.560 2.278 2.560 4,900 +0.07(+2.81%)
Sep 05, 2019 2.490 2.500 2.390 2.490 17,387 +0.07(+2.89%)
Sep 04, 2019 2.370 2.455 2.370 2.420 5,220 +0.04(+1.68%)
Sep 03, 2019 2.460 2.568 2.380 2.380 14,017 -0.07(-2.86%)
Aug 30, 2019 2.490 2.490 2.420 2.450 5,700 -0.04(-1.60%)
Aug 29, 2019 2.430 2.640 2.360 2.490 20,681 -0.01(-0.40%)
Aug 28, 2019 2.390 2.500 2.270 2.500 27,799 +0.07(+2.88%)
Aug 27, 2019 2.520 2.520 2.370 2.430 16,062 -0.06(-2.41%)
Aug 26, 2019 2.540 2.560 2.452 2.490 21,447 -0.07(-2.74%)
Aug 23, 2019 2.500 2.565 2.401 2.560 13,100 +0.10(+4.07%)
Aug 22, 2019 2.620 2.630 2.400 2.460 23,592 -0.18(-6.82%)
Aug 21, 2019 2.550 2.680 2.500 2.640 14,512 +0.09(+3.53%)
Aug 20, 2019 2.700 2.770 2.550 2.550 56,293 -0.08(-3.04%)
Aug 19, 2019 2.650 2.700 2.578 2.630 9,137 -0.02(-0.94%)
Aug 16, 2019 2.640 2.780 2.635 2.655 16,700 +0.01(+0.57%)
Aug 15, 2019 2.610 2.730 2.510 2.640 56,369 -0.03(-1.12%)
Aug 14, 2019 2.770 2.839 2.580 2.670 70,845 +0.05(+1.91%)
Aug 13, 2019 2.770 2.950 2.530 2.620 87,861 -0.18(-6.43%)
Aug 12, 2019 2.640 2.850 2.490 2.800 103,011 +0.18(+6.87%)
Aug 09, 2019 2.655 2.750 2.560 2.620 55,600 -0.05(-1.87%)
Aug 08, 2019 2.550 2.750 2.391 2.670 48,870 +0.04(+1.52%)
Aug 07, 2019 2.500 2.695 2.369 2.630 47,680 +0.28(+11.91%)
Aug 06, 2019 2.590 2.635 2.350 2.350 24,547 -0.20(-7.84%)
Aug 05, 2019 2.600 2.650 2.470 2.550 28,967 +0.00(+0.00%)
Aug 02, 2019 2.530 2.737 2.500 2.550 14,100 +0.04(+1.59%)
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.