Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rave Restaurant Group (NQ: RAVE )

1.910 -0.040 (-2.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Aug 31, 2022 1.190 1.210 1.170 1.190 32,098 -0.03(-2.46%)
Aug 30, 2022 1.230 1.252 1.201 1.220 32,846 -0.04(-3.17%)
Aug 29, 2022 1.210 1.272 1.180 1.260 103,033 -0.03(-2.33%)
Aug 26, 2022 1.310 1.350 1.290 1.290 38,512 -0.03(-2.27%)
Aug 25, 2022 1.340 1.350 1.320 1.320 29,869 -0.02(-1.49%)
Aug 24, 2022 1.340 1.350 1.320 1.340 47,935 +0.03(+2.29%)
Aug 23, 2022 1.250 1.330 1.250 1.310 88,216 +0.03(+2.34%)
Aug 22, 2022 1.350 1.350 1.250 1.280 87,467 -0.07(-5.19%)
Aug 19, 2022 1.360 1.380 1.350 1.350 22,568 -0.01(-0.74%)
Aug 18, 2022 1.360 1.380 1.340 1.360 27,262 -0.01(-0.73%)
Aug 17, 2022 1.360 1.420 1.360 1.370 15,998 -0.02(-1.44%)
Aug 16, 2022 1.390 1.410 1.380 1.390 45,349 -0.02(-1.42%)
Aug 15, 2022 1.390 1.420 1.380 1.410 39,293 +0.03(+2.55%)
Aug 12, 2022 1.390 1.390 1.340 1.375 28,892 -0.00(-0.36%)
Aug 11, 2022 1.310 1.399 1.310 1.380 82,811 +0.04(+2.99%)
Aug 10, 2022 1.360 1.370 1.330 1.340 51,268 -0.02(-1.47%)
Aug 09, 2022 1.350 1.390 1.340 1.360 83,557 -0.02(-1.45%)
Aug 08, 2022 1.390 1.395 1.370 1.380 47,970 -0.02(-1.43%)
Aug 05, 2022 1.380 1.400 1.362 1.400 45,528 +0.02(+1.45%)
Aug 04, 2022 1.360 1.390 1.360 1.380 41,365 +0.03(+2.22%)
Aug 03, 2022 1.330 1.360 1.320 1.350 41,080 +0.03(+2.27%)
Aug 02, 2022 1.350 1.350 1.310 1.320 48,757 -0.03(-2.22%)
Aug 01, 2022 1.350 1.360 1.300 1.350 65,823 +0.00(+0.00%)
Jul 29, 2022 1.290 1.350 1.280 1.350 88,345 +0.03(+2.27%)
Jul 28, 2022 1.280 1.350 1.260 1.320 142,948 +0.06(+4.75%)
Jul 27, 2022 1.320 1.350 1.260 1.260 93,607 -0.07(-5.26%)
Jul 26, 2022 1.320 1.360 1.302 1.330 44,885 +0.00(+0.00%)
Jul 25, 2022 1.240 1.367 1.240 1.330 99,909 +0.03(+2.31%)
Jul 22, 2022 1.450 1.450 1.195 1.300 378,531 -0.10(-7.14%)
Jul 21, 2022 1.390 1.428 1.370 1.400 160,680 +0.02(+1.45%)
Jul 20, 2022 1.370 1.390 1.330 1.380 145,448 +0.04(+2.99%)
Jul 19, 2022 1.340 1.380 1.320 1.340 150,351 +0.01(+0.37%)
Jul 18, 2022 1.320 1.360 1.305 1.335 132,041 +0.04(+3.49%)
Jul 15, 2022 1.270 1.300 1.245 1.290 132,024 +0.03(+2.38%)
Jul 14, 2022 1.270 1.270 1.210 1.260 139,435 +0.01(+0.80%)
Jul 13, 2022 1.200 1.268 1.200 1.250 164,753 +0.02(+1.63%)
Jul 12, 2022 1.220 1.250 1.200 1.230 126,901 +0.02(+1.65%)
Jul 11, 2022 1.190 1.230 1.160 1.210 163,587 +0.02(+1.68%)
Jul 08, 2022 1.170 1.210 1.170 1.190 137,366 +0.02(+1.81%)
Jul 07, 2022 1.120 1.170 1.120 1.169 156,175 +0.06(+5.30%)
Jul 06, 2022 1.120 1.160 1.110 1.110 111,769 +0.00(+0.00%)
Jul 05, 2022 1.120 1.130 1.080 1.110 19,851 +0.00(+0.00%)
Jul 01, 2022 1.065 1.125 1.065 1.110 159,881 +0.02(+1.83%)
Jun 30, 2022 1.070 1.110 1.030 1.090 80,963 +0.02(+1.87%)
Jun 29, 2022 1.060 1.110 1.030 1.070 126,302 +0.01(+0.94%)
Jun 28, 2022 1.100 1.130 1.060 1.060 247,102 -0.03(-2.75%)
Jun 27, 2022 1.060 1.100 1.060 1.090 181,149 +0.03(+2.83%)
Jun 24, 2022 1.010 1.100 0.9800 1.060 136,379 +0.08(+7.68%)
Jun 23, 2022 1.060 1.100 0.9649 0.9844 219,441 -0.10(-8.85%)
Jun 22, 2022 1.050 1.090 1.020 1.080 187,976 +0.01(+0.93%)
Jun 21, 2022 1.050 1.088 1.007 1.070 163,069 +0.05(+4.90%)
Jun 17, 2022 0.9844 1.050 0.9844 1.020 125,316 +0.02(+2.40%)
Jun 16, 2022 0.9900 1.060 0.9500 0.9961 175,575 -0.04(-4.22%)
Jun 15, 2022 0.9700 1.060 0.9300 1.040 231,998 +0.08(+8.32%)
Jun 14, 2022 0.9300 1.010 0.9301 0.9601 193,668 +0.03(+2.70%)
Jun 13, 2022 0.9798 0.9900 0.8800 0.9349 172,673 -0.04(-4.58%)
Jun 10, 2022 0.9900 1.050 0.9506 0.9798 180,637 -0.01(-1.03%)
Jun 09, 2022 0.9800 1.010 0.9335 0.9900 108,999 +0.04(+4.21%)
Jun 08, 2022 0.9600 0.9851 0.9335 0.9500 96,559 +0.01(+1.06%)
Jun 07, 2022 0.9100 0.9700 0.9100 0.9400 95,845 +0.00(+0.00%)
Jun 06, 2022 0.9500 0.9788 0.9347 0.9400 41,361 -0.01(-0.99%)
Jun 03, 2022 0.9396 0.9670 0.9153 0.9494 50,220 +0.02(+2.09%)
Jun 02, 2022 0.9000 0.9558 0.8800 0.9300 127,784 +0.03(+3.48%)
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.