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

Rave Restaurant Group (NQ: RAVE )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2023 1.560 1.560 1.510 1.530 22,569 -0.01(-0.65%)
Apr 27, 2023 1.520 1.546 1.500 1.540 18,057 +0.04(+3.01%)
Apr 26, 2023 1.500 1.560 1.480 1.495 47,116 -0.02(-1.32%)
Apr 25, 2023 1.510 1.520 1.490 1.515 15,802 -0.01(-0.33%)
Apr 24, 2023 1.520 1.570 1.480 1.520 93,734 +0.02(+1.33%)
Apr 21, 2023 1.520 1.520 1.483 1.500 17,782 -0.02(-1.32%)
Apr 20, 2023 1.500 1.530 1.500 1.520 28,285 +0.00(+0.00%)
Apr 19, 2023 1.520 1.530 1.502 1.520 24,348 +0.00(+0.00%)
Apr 18, 2023 1.530 1.530 1.515 1.520 39,133 +0.01(+0.66%)
Apr 17, 2023 1.430 1.520 1.400 1.510 227,331 +0.16(+11.85%)
Apr 14, 2023 1.320 1.350 1.310 1.350 64,233 +0.01(+0.75%)
Apr 13, 2023 1.310 1.380 1.310 1.340 63,855 -0.03(-2.19%)
Apr 12, 2023 1.370 1.385 1.310 1.370 78,783 -0.02(-1.44%)
Apr 11, 2023 1.400 1.420 1.370 1.390 24,522 -0.02(-1.42%)
Apr 10, 2023 1.430 1.430 1.380 1.410 15,713 +0.01(+0.71%)
Apr 06, 2023 1.380 1.458 1.380 1.400 8,767 -0.01(-0.71%)
Apr 05, 2023 1.430 1.440 1.400 1.410 27,170 -0.01(-0.70%)
Apr 04, 2023 1.500 1.500 1.420 1.420 37,734 -0.05(-3.40%)
Apr 03, 2023 1.462 1.470 1.445 1.470 10,244 +0.03(+2.08%)
Mar 31, 2023 1.420 1.490 1.420 1.440 26,265 +0.01(+0.70%)
Mar 30, 2023 1.420 1.463 1.420 1.430 14,480 -0.01(-0.69%)
Mar 29, 2023 1.450 1.500 1.420 1.440 47,007 -0.02(-1.37%)
Mar 28, 2023 1.480 1.488 1.440 1.460 9,327 -0.01(-0.40%)
Mar 27, 2023 1.440 1.480 1.430 1.466 13,682 +0.03(+1.79%)
Mar 24, 2023 1.450 1.450 1.430 1.440 9,399 -0.01(-0.44%)
Mar 23, 2023 1.450 1.470 1.440 1.446 20,832 -0.01(-0.93%)
Mar 22, 2023 1.450 1.495 1.450 1.460 7,065 +0.01(+0.68%)
Mar 21, 2023 1.549 1.549 1.450 1.450 13,046 +0.00(+0.00%)
Mar 20, 2023 1.490 1.550 1.442 1.450 26,718 -0.07(-4.61%)
Mar 17, 2023 1.440 1.520 1.440 1.520 31,022 +0.07(+4.83%)
Mar 16, 2023 1.440 1.450 1.416 1.450 37,134 +0.03(+2.11%)
Mar 15, 2023 1.440 1.470 1.420 1.420 30,975 -0.05(-3.40%)
Mar 14, 2023 1.470 1.540 1.420 1.470 22,550 +0.02(+1.38%)
Mar 13, 2023 1.410 1.490 1.360 1.450 38,352 +0.00(+0.00%)
Mar 10, 2023 1.500 1.525 1.450 1.450 45,413 -0.05(-3.33%)
Mar 09, 2023 1.570 1.580 1.500 1.500 65,951 +0.00(+0.00%)
Mar 08, 2023 1.530 1.567 1.500 1.500 50,367 -0.03(-1.96%)
Mar 07, 2023 1.580 1.580 1.520 1.530 31,078 -0.04(-2.55%)
Mar 06, 2023 1.630 1.630 1.560 1.570 24,707 -0.03(-1.88%)
Mar 03, 2023 1.560 1.600 1.560 1.600 16,764 +0.02(+1.27%)
Mar 02, 2023 1.570 1.590 1.560 1.580 23,191 -0.01(-0.63%)
Mar 01, 2023 1.640 1.640 1.590 1.590 51,876 -0.02(-1.24%)
Feb 28, 2023 1.600 1.640 1.592 1.610 87,890 +0.02(+0.94%)
Feb 27, 2023 1.620 1.630 1.590 1.595 31,602 -0.02(-0.93%)
Feb 24, 2023 1.595 1.620 1.578 1.610 35,883 +0.02(+1.26%)
Feb 23, 2023 1.620 1.630 1.570 1.590 46,022 -0.01(-0.63%)
Feb 22, 2023 1.580 1.630 1.580 1.600 12,081 +0.01(+0.63%)
Feb 21, 2023 1.570 1.630 1.570 1.590 35,645 +0.00(+0.00%)
Feb 17, 2023 1.570 1.600 1.570 1.590 20,453 +0.02(+1.27%)
Feb 16, 2023 1.550 1.600 1.550 1.570 17,566 -0.02(-1.26%)
Feb 15, 2023 1.550 1.590 1.550 1.590 25,111 +0.02(+1.27%)
Feb 14, 2023 1.570 1.570 1.550 1.570 17,356 +0.03(+1.95%)
Feb 13, 2023 1.580 1.600 1.540 1.540 24,436 -0.03(-1.91%)
Feb 10, 2023 1.540 1.580 1.540 1.570 18,146 +0.00(+0.00%)
Feb 09, 2023 1.610 1.610 1.550 1.570 11,733 -0.01(-0.63%)
Feb 08, 2023 1.550 1.600 1.524 1.580 39,034 +0.01(+0.64%)
Feb 07, 2023 1.630 1.644 1.570 1.570 31,855 -0.06(-3.68%)
Feb 06, 2023 1.610 1.630 1.580 1.630 54,534 -0.01(-0.61%)
Feb 03, 2023 1.620 1.690 1.620 1.640 31,843 +0.04(+2.50%)
Feb 02, 2023 1.790 1.790 1.520 1.600 215,042 -0.15(-8.57%)
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.