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

Rave Restaurant Group (NQ: RAVE )

1.970 -0.110 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 1.390 1.410 1.330 1.340 200,400 -0.04(-2.90%)
Apr 29, 2021 1.350 1.380 1.310 1.380 233,953 +0.02(+1.47%)
Apr 28, 2021 1.360 1.500 1.350 1.360 435,370 -0.03(-2.16%)
Apr 27, 2021 1.430 1.440 1.330 1.390 142,128 +0.01(+0.72%)
Apr 26, 2021 1.350 1.420 1.330 1.380 215,369 +0.03(+2.22%)
Apr 23, 2021 1.320 1.350 1.250 1.350 289,100 +0.02(+1.50%)
Apr 22, 2021 1.270 1.340 1.250 1.330 249,869 +0.10(+8.13%)
Apr 21, 2021 1.170 1.250 1.170 1.230 123,104 +0.06(+5.13%)
Apr 20, 2021 1.240 1.260 1.150 1.170 236,615 -0.10(-7.87%)
Apr 19, 2021 1.280 1.310 1.200 1.270 250,029 -0.03(-2.31%)
Apr 16, 2021 1.290 1.350 1.250 1.300 672,700 +0.01(+0.78%)
Apr 15, 2021 1.280 1.350 1.230 1.290 658,205 +0.01(+0.78%)
Apr 14, 2021 1.270 1.330 1.260 1.280 199,961 -0.03(-2.29%)
Apr 13, 2021 1.420 1.420 1.280 1.310 253,938 -0.05(-3.68%)
Apr 12, 2021 1.430 1.460 1.340 1.360 359,591 -0.06(-4.23%)
Apr 09, 2021 1.470 1.540 1.380 1.420 191,400 -0.03(-2.07%)
Apr 08, 2021 1.490 1.500 1.390 1.450 170,663 -0.02(-1.36%)
Apr 07, 2021 1.510 1.530 1.450 1.470 177,280 -0.06(-3.92%)
Apr 06, 2021 1.580 1.590 1.530 1.530 302,278 -0.09(-5.56%)
Apr 05, 2021 1.420 1.630 1.380 1.620 769,216 +0.21(+14.89%)
Apr 01, 2021 1.450 1.450 1.373 1.410 296,700 -0.01(-0.70%)
Mar 31, 2021 1.480 1.480 1.390 1.420 97,816 -0.01(-0.70%)
Mar 30, 2021 1.380 1.440 1.320 1.430 226,122 +0.05(+3.62%)
Mar 29, 2021 1.520 1.550 1.350 1.380 651,869 -0.06(-4.17%)
Mar 26, 2021 1.510 1.510 1.380 1.440 187,400 +0.00(+0.00%)
Mar 25, 2021 1.500 1.520 1.340 1.440 528,768 -0.09(-5.88%)
Mar 24, 2021 1.530 1.650 1.520 1.530 553,580 -0.01(-0.65%)
Mar 23, 2021 1.600 1.620 1.520 1.540 362,740 -0.09(-5.52%)
Mar 22, 2021 1.770 1.770 1.610 1.630 382,814 -0.10(-5.78%)
Mar 19, 2021 1.750 1.795 1.680 1.730 340,300 +0.06(+3.59%)
Mar 18, 2021 1.810 1.850 1.660 1.670 609,903 -0.18(-9.73%)
Mar 17, 2021 1.690 1.900 1.650 1.850 959,024 +0.04(+2.21%)
Mar 16, 2021 1.950 2.000 1.730 1.810 2,123,087 +0.00(+0.00%)
Mar 15, 2021 1.660 1.830 1.620 1.810 3,332,506 +0.24(+15.29%)
Mar 12, 2021 1.360 1.590 1.360 1.570 1,272,600 +0.16(+11.35%)
Mar 11, 2021 1.420 1.470 1.400 1.410 680,897 -0.03(-2.08%)
Mar 10, 2021 1.340 1.440 1.300 1.440 1,861,369 +0.11(+8.27%)
Mar 09, 2021 1.400 1.470 1.300 1.330 1,421,567 -0.04(-2.92%)
Mar 08, 2021 1.160 1.430 1.150 1.370 3,848,167 +0.23(+20.18%)
Mar 05, 2021 1.140 1.150 1.000 1.140 537,800 +0.04(+3.64%)
Mar 04, 2021 1.200 1.230 1.060 1.100 521,506 -0.12(-9.84%)
Mar 03, 2021 1.280 1.310 1.210 1.220 354,183 +0.01(+0.83%)
Mar 02, 2021 1.290 1.290 1.210 1.210 186,931 -0.05(-3.97%)
Mar 01, 2021 1.240 1.340 1.230 1.260 324,578 +0.07(+5.88%)
Feb 26, 2021 1.250 1.260 1.180 1.190 270,800 -0.04(-3.25%)
Feb 25, 2021 1.360 1.380 1.230 1.230 634,020 -0.11(-8.21%)
Feb 24, 2021 1.250 1.420 1.250 1.340 723,053 +0.06(+4.69%)
Feb 23, 2021 1.290 1.350 1.120 1.280 1,359,296 -0.10(-7.25%)
Feb 22, 2021 1.390 1.520 1.350 1.380 1,442,548 -0.02(-1.43%)
Feb 19, 2021 1.390 1.460 1.370 1.400 397,800 +0.01(+0.72%)
Feb 18, 2021 1.430 1.470 1.300 1.390 1,343,990 -0.06(-4.14%)
Feb 17, 2021 1.510 1.550 1.420 1.450 837,860 -0.10(-6.45%)
Feb 16, 2021 1.630 1.680 1.530 1.550 1,306,975 -0.15(-8.82%)
Feb 12, 2021 1.470 2.090 1.330 1.700 12,013,900 +0.05(+3.03%)
Feb 11, 2021 1.300 1.690 1.280 1.650 9,688,319 +0.35(+26.92%)
Feb 10, 2021 1.400 1.430 1.280 1.300 1,025,968 -0.04(-2.99%)
Feb 09, 2021 1.290 1.450 1.250 1.340 1,918,231 +0.05(+3.88%)
Feb 08, 2021 1.250 1.330 1.220 1.290 883,858 +0.06(+4.88%)
Feb 05, 2021 1.250 1.251 1.150 1.230 877,300 -0.03(-2.38%)
Feb 04, 2021 1.270 1.380 1.210 1.260 2,141,446 -0.14(-10.00%)
Feb 03, 2021 1.460 1.510 1.330 1.400 9,885,496 +0.14(+11.11%)
Feb 02, 2021 1.040 1.400 1.030 1.260 7,610,285 +0.23(+22.33%)
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.