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, 2021 1.050 1.080 0.9869 1.010 188,818 -0.06(-5.61%)
Dec 30, 2021 1.080 1.099 1.050 1.070 133,310 +0.00(+0.00%)
Dec 29, 2021 1.070 1.090 1.070 1.070 101,183 -0.01(-1.30%)
Dec 28, 2021 1.100 1.120 1.070 1.084 80,897 -0.02(-1.45%)
Dec 27, 2021 1.080 1.130 1.050 1.100 281,092 -0.04(-3.51%)
Dec 23, 2021 1.150 1.150 1.090 1.140 43,653 +0.00(+0.00%)
Dec 22, 2021 1.151 1.159 1.130 1.140 20,910 +0.00(+0.00%)
Dec 21, 2021 1.130 1.150 1.110 1.140 42,529 +0.04(+3.64%)
Dec 20, 2021 1.080 1.100 1.080 1.100 73,798 -0.01(-0.90%)
Dec 17, 2021 1.120 1.120 1.070 1.110 141,591 -0.01(-0.89%)
Dec 16, 2021 1.130 1.140 1.110 1.120 85,841 +0.00(+0.00%)
Dec 15, 2021 1.180 1.190 1.120 1.120 123,832 -0.08(-6.67%)
Dec 14, 2021 1.120 1.220 1.120 1.200 102,118 +0.05(+4.35%)
Dec 13, 2021 1.250 1.250 1.150 1.150 152,777 -0.07(-5.74%)
Dec 10, 2021 1.240 1.240 1.200 1.220 106,567 +0.00(+0.00%)
Dec 09, 2021 1.220 1.260 1.220 1.220 81,533 +0.00(+0.00%)
Dec 08, 2021 1.200 1.230 1.190 1.220 91,688 +0.01(+0.83%)
Dec 07, 2021 1.200 1.240 1.190 1.210 92,644 +0.04(+3.42%)
Dec 06, 2021 1.150 1.170 1.130 1.170 144,262 +0.07(+6.36%)
Dec 03, 2021 1.140 1.190 1.100 1.100 181,929 -0.03(-2.65%)
Dec 02, 2021 1.120 1.150 1.080 1.130 302,405 -0.01(-0.88%)
Dec 01, 2021 1.230 1.250 1.130 1.140 667,000 -0.10(-8.06%)
Nov 30, 2021 1.310 1.318 1.230 1.240 289,864 -0.05(-3.88%)
Nov 29, 2021 1.450 1.470 1.280 1.290 623,644 -0.19(-12.84%)
Nov 26, 2021 1.440 1.500 1.380 1.480 322,347 -0.05(-3.27%)
Nov 24, 2021 1.430 1.530 1.330 1.530 764,067 +0.08(+5.52%)
Nov 23, 2021 1.460 1.798 1.410 1.450 3,051,688 +0.01(+0.69%)
Nov 22, 2021 1.320 1.460 1.300 1.440 764,019 +0.14(+10.77%)
Nov 19, 2021 1.260 1.300 1.250 1.300 968,445 +0.02(+1.56%)
Nov 18, 2021 1.270 1.290 1.260 1.280 424,821 +0.02(+1.59%)
Nov 17, 2021 1.270 1.284 1.250 1.260 392,730 -0.01(-0.79%)
Nov 16, 2021 1.260 1.285 1.250 1.270 564,298 +0.00(+0.00%)
Nov 15, 2021 1.250 1.280 1.240 1.270 967,355 +0.01(+0.79%)
Nov 12, 2021 1.270 1.290 1.240 1.260 1,069,540 -0.02(-1.56%)
Nov 11, 2021 1.290 1.290 1.250 1.280 552,339 +0.01(+0.79%)
Nov 10, 2021 1.290 1.270 1,226,565 -0.01(-0.78%)
Nov 09, 2021 1.260 1.290 1.240 1.280 494,190 +0.01(+0.79%)
Nov 08, 2021 1.290 1.300 1.240 1.270 804,736 -0.01(-0.78%)
Nov 05, 2021 1.260 1.290 1.240 1.280 674,030 +0.03(+2.40%)
Nov 04, 2021 1.250 1.260 1.220 1.250 460,779 +0.02(+1.63%)
Nov 03, 2021 1.230 1.260 1.220 1.230 551,483 -0.02(-1.60%)
Nov 02, 2021 1.240 1.260 1.220 1.250 498,103 -0.02(-1.57%)
Nov 01, 2021 1.240 1.330 1.220 1.270 3,643,042 +0.04(+3.25%)
Oct 29, 2021 1.250 1.260 1.220 1.230 215,507 -0.02(-1.60%)
Oct 28, 2021 1.250 1.260 1.240 1.250 104,238 +0.01(+0.81%)
Oct 27, 2021 1.250 1.260 1.240 1.240 132,431 -0.02(-1.59%)
Oct 26, 2021 1.260 1.260 631,775 +0.01(+0.80%)
Oct 25, 2021 1.240 1.290 1.230 1.250 755,336 -0.01(-0.79%)
Oct 22, 2021 1.280 1.290 1.230 1.260 1,140,683 -0.01(-0.79%)
Oct 21, 2021 1.280 1.280 1.230 1.270 900,861 +0.02(+1.60%)
Oct 20, 2021 1.250 1.270 1.230 1.250 368,100 +0.00(+0.00%)
Oct 19, 2021 1.260 1.270 1.220 1.250 730,827 -0.01(-0.79%)
Oct 18, 2021 1.240 1.300 1.220 1.260 314,931 +0.03(+2.44%)
Oct 15, 2021 1.250 1.290 1.230 1.230 562,355 -0.05(-3.91%)
Oct 14, 2021 1.270 1.289 1.231 1.280 807,572 +0.01(+0.79%)
Oct 13, 2021 1.300 1.370 1.240 1.270 1,300,133 -0.03(-2.31%)
Oct 12, 2021 1.290 1.320 1.280 1.300 333,512 +0.01(+0.78%)
Oct 11, 2021 1.320 1.320 1.270 1.290 102,164 -0.01(-0.77%)
Oct 08, 2021 1.310 1.340 1.290 1.300 394,368 +0.01(+0.78%)
Oct 07, 2021 1.260 1.330 1.260 1.290 675,737 +0.02(+1.57%)
Oct 06, 2021 1.250 1.290 1.230 1.270 561,045 +0.01(+0.79%)
Oct 05, 2021 1.330 1.340 1.230 1.260 512,941 -0.05(-3.82%)
Oct 04, 2021 1.320 1.340 1.290 1.310 217,493 +0.01(+0.77%)
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.