Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Jul 31, 2020 0.5900 0.5972 0.5650 0.5667 101,800 -0.02(-3.97%)
Jul 30, 2020 0.6060 0.6099 0.5639 0.5901 88,405 -0.01(-1.54%)
Jul 29, 2020 0.6080 0.6100 0.5748 0.5993 149,651 +0.01(+0.89%)
Jul 28, 2020 0.6289 0.6302 0.5800 0.5940 288,969 -0.02(-3.56%)
Jul 27, 2020 0.6490 0.6490 0.6130 0.6159 136,736 -0.01(-0.98%)
Jul 24, 2020 0.6230 0.6396 0.6200 0.6220 90,400 -0.01(-1.27%)
Jul 23, 2020 0.6500 0.6600 0.6200 0.6300 127,913 -0.01(-1.56%)
Jul 22, 2020 0.6700 0.6700 0.6200 0.6400 292,755 -0.02(-3.67%)
Jul 21, 2020 0.6700 0.6779 0.6400 0.6644 288,688 -0.01(-0.84%)
Jul 20, 2020 0.6600 0.7300 0.6300 0.6700 1,232,420 +0.03(+4.28%)
Jul 17, 2020 0.6600 0.7100 0.6400 0.6425 291,200 -0.05(-6.88%)
Jul 16, 2020 0.6100 0.8700 0.6100 0.6900 2,753,451 +0.05(+7.81%)
Jul 15, 2020 0.6100 0.6500 0.6000 0.6400 273,930 +0.04(+6.67%)
Jul 14, 2020 0.6300 0.6400 0.6000 0.6000 123,977 -0.03(-4.76%)
Jul 13, 2020 0.6900 0.6900 0.6200 0.6300 204,915 -0.06(-8.70%)
Jul 10, 2020 0.6900 0.7050 0.6690 0.6900 113,000 -0.00(-0.03%)
Jul 09, 2020 0.6900 0.7269 0.6800 0.6902 282,691 -0.06(-7.67%)
Jul 08, 2020 0.7550 0.7730 0.7350 0.7475 206,853 -0.02(-2.92%)
Jul 07, 2020 0.7500 0.8000 0.7200 0.7700 385,147 -0.08(-9.41%)
Jul 06, 2020 0.7400 0.9000 0.7100 0.8500 1,663,904 +0.11(+15.35%)
Jul 02, 2020 0.7700 0.8300 0.7100 0.7369 559,800 -0.03(-4.30%)
Jul 01, 2020 0.7500 0.8100 0.7200 0.7700 362,410 +0.02(+2.67%)
Jun 30, 2020 0.7900 0.7900 0.7100 0.7500 410,992 -0.05(-6.25%)
Jun 29, 2020 0.9000 0.9100 0.7600 0.8000 781,704 -0.10(-10.66%)
Jun 26, 2020 0.9400 0.9489 0.8810 0.8955 461,500 -0.02(-2.54%)
Jun 25, 2020 0.8800 0.9801 0.8600 0.9188 725,892 -0.01(-1.07%)
Jun 24, 2020 0.8550 1.050 0.8525 0.9287 865,547 -0.02(-2.24%)
Jun 23, 2020 0.8600 0.9600 0.8400 0.9500 669,453 +0.09(+10.79%)
Jun 22, 2020 0.9073 0.9090 0.8503 0.8575 97,656 -0.03(-3.51%)
Jun 19, 2020 0.8900 0.9500 0.8350 0.8887 298,800 +0.03(+3.19%)
Jun 18, 2020 0.8878 0.8878 0.8500 0.8612 47,622 -0.03(-3.72%)
Jun 17, 2020 0.9080 0.9133 0.8500 0.8945 164,931 +0.00(+0.51%)
Jun 16, 2020 0.9060 0.9381 0.8810 0.8900 118,992 +0.02(+2.30%)
Jun 15, 2020 0.8500 0.8800 0.8200 0.8700 133,578 +0.01(+0.99%)
Jun 12, 2020 0.8900 0.8988 0.8450 0.8615 189,800 +0.04(+5.06%)
Jun 11, 2020 0.9200 1.060 0.8100 0.8200 1,107,210 -0.16(-16.32%)
Jun 10, 2020 1.030 1.030 0.9600 0.9799 146,119 -0.00(-0.01%)
Jun 09, 2020 1.030 1.090 0.9600 0.9800 143,312 -0.06(-5.77%)
Jun 08, 2020 1.050 1.080 1.030 1.040 382,148 -0.01(-0.95%)
Jun 05, 2020 1.140 1.170 1.010 1.050 369,600 -0.03(-2.78%)
Jun 04, 2020 1.020 1.230 0.9600 1.080 2,176,944 +0.09(+9.22%)
Jun 03, 2020 0.9100 0.9900 0.8820 0.9888 248,741 +0.08(+9.02%)
Jun 02, 2020 0.8900 0.9352 0.8819 0.9070 75,896 -0.02(-2.46%)
Jun 01, 2020 0.9500 0.9500 0.8630 0.9299 104,107 +0.03(+3.31%)
May 29, 2020 0.9500 0.9500 0.8800 0.9001 119,500 -0.05(-5.65%)
May 28, 2020 1.070 1.070 0.9300 0.9540 307,386 -0.12(-10.84%)
May 27, 2020 0.9000 1.080 0.8300 1.070 1,580,239 +0.20(+22.40%)
May 26, 2020 0.8400 0.9000 0.8206 0.8742 123,806 +0.00(+0.49%)
May 22, 2020 0.8300 0.8700 0.8001 0.8699 69,300 +0.04(+4.81%)
May 21, 2020 0.8900 0.8999 0.8201 0.8300 134,214 -0.07(-7.78%)
May 20, 2020 0.8800 0.9400 0.8700 0.9000 249,667 +0.02(+2.38%)
May 19, 2020 0.8600 0.9200 0.8400 0.8791 202,644 +0.03(+3.53%)
May 18, 2020 0.8235 0.8523 0.7801 0.8491 223,970 +0.04(+4.83%)
May 15, 2020 0.7900 0.8300 0.7510 0.8100 95,700 +0.02(+3.04%)
May 14, 2020 0.7700 0.9589 0.7200 0.7861 788,213 -0.01(-1.64%)
May 13, 2020 0.8844 0.9200 0.7518 0.7992 215,658 -0.06(-7.07%)
May 12, 2020 0.8600 1.040 0.8100 0.8600 567,735 +0.04(+5.13%)
May 11, 2020 0.8700 0.9100 0.8000 0.8180 274,655 -0.09(-10.11%)
May 08, 2020 0.8600 0.9326 0.8101 0.9100 371,100 +0.07(+8.33%)
May 07, 2020 0.8100 0.9000 0.7700 0.8400 394,595 +0.03(+4.21%)
May 06, 2020 0.7900 0.8300 0.7680 0.8061 70,327 -0.02(-2.23%)
May 05, 2020 0.8300 0.8300 0.7965 0.8245 108,917 -0.01(-0.65%)
May 04, 2020 0.8200 0.8299 0.7700 0.8299 73,351 +0.01(+1.70%)
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.