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 (%)
Dec 31, 2020 0.9101 0.9101 0.9101 455,053 +0.02(+1.98%)
Dec 30, 2020 0.9000 0.9174 0.8805 0.8924 455,053 -0.01(-0.84%)
Dec 29, 2020 0.9500 0.9500 0.8700 0.9000 390,208 -0.03(-3.23%)
Dec 28, 2020 0.9100 0.9500 0.8700 0.9300 815,384 +0.03(+3.33%)
Dec 24, 2020 0.9200 0.9200 0.8800 0.9000 169,000 -0.01(-1.10%)
Dec 23, 2020 0.9200 0.9500 0.8900 0.9100 568,746 -0.02(-2.16%)
Dec 22, 2020 0.9355 0.9900 0.9300 0.9301 1,405,072 -0.09(-8.81%)
Dec 21, 2020 0.8600 1.040 0.8300 1.020 4,549,239 +0.16(+18.33%)
Dec 18, 2020 0.8979 0.8979 0.8502 0.8620 459,900 -0.02(-2.05%)
Dec 17, 2020 0.9400 0.9549 0.8700 0.8800 677,611 -0.04(-4.81%)
Dec 16, 2020 0.9401 0.9549 0.9011 0.9245 435,990 -0.03(-2.78%)
Dec 15, 2020 0.9786 0.9900 0.9401 0.9509 274,953 +0.00(+0.09%)
Dec 14, 2020 1.000 1.020 0.9400 0.9500 648,197 -0.06(-5.94%)
Dec 11, 2020 0.9200 1.080 0.9200 1.010 1,601,600 +0.06(+6.32%)
Dec 10, 2020 0.9300 0.9600 0.9000 0.9500 1,081,413 -0.07(-6.86%)
Dec 09, 2020 0.9900 1.240 0.9600 1.020 6,329,600 +0.03(+3.03%)
Dec 08, 2020 0.9500 1.000 0.9000 0.9900 1,070,892 +0.03(+3.34%)
Dec 07, 2020 0.9676 0.9989 0.9104 0.9580 845,066 +0.00(+0.16%)
Dec 04, 2020 1.000 1.010 0.9200 0.9565 718,800 -0.05(-5.30%)
Dec 03, 2020 0.8900 1.100 0.8800 1.010 3,324,478 +0.10(+10.99%)
Dec 02, 2020 0.8700 0.9500 0.8600 0.9100 882,517 +0.06(+7.06%)
Dec 01, 2020 0.8900 0.8900 0.8500 0.8500 331,277 -0.01(-1.16%)
Nov 30, 2020 0.9000 0.9000 0.8400 0.8600 452,022 -0.05(-5.09%)
Nov 27, 2020 0.8818 0.9130 0.8502 0.9061 329,500 +0.03(+3.55%)
Nov 25, 2020 0.9000 0.9020 0.8200 0.8750 616,600 -0.03(-3.01%)
Nov 24, 2020 1.020 1.020 0.8701 0.9022 1,624,356 -0.15(-14.08%)
Nov 23, 2020 1.000 1.150 0.9500 1.050 3,775,913 +0.07(+7.36%)
Nov 20, 2020 0.8700 0.9790 0.8200 0.9780 2,198,700 +0.13(+15.06%)
Nov 19, 2020 0.8100 0.8900 0.8000 0.8500 1,362,899 +0.05(+6.25%)
Nov 18, 2020 0.7100 0.8200 0.7000 0.8000 1,702,573 +0.09(+12.68%)
Nov 17, 2020 0.7000 0.7400 0.7000 0.7100 599,052 +0.01(+1.65%)
Nov 16, 2020 0.7200 0.7380 0.6760 0.6985 827,372 -0.00(-0.21%)
Nov 13, 2020 0.7351 0.7351 0.6960 0.7000 212,500 -0.00(-0.03%)
Nov 12, 2020 0.7158 0.7290 0.6880 0.7002 640,954 -0.06(-7.87%)
Nov 11, 2020 0.6800 0.8508 0.6518 0.7600 3,217,235 +0.08(+11.76%)
Nov 10, 2020 0.6900 0.7100 0.6500 0.6800 605,513 -0.01(-1.45%)
Nov 09, 2020 0.7300 0.8000 0.6900 0.6900 1,232,846 +0.01(+1.49%)
Nov 06, 2020 0.6900 0.6900 0.6530 0.6799 223,000 -0.02(-2.94%)
Nov 05, 2020 0.6865 0.7090 0.6600 0.7005 455,508 +0.01(+0.82%)
Nov 04, 2020 0.7000 0.7000 0.6800 0.6948 131,482 -0.01(-0.74%)
Nov 03, 2020 0.6800 0.7100 0.6700 0.7000 324,455 +0.02(+2.94%)
Nov 02, 2020 0.6800 0.7200 0.6700 0.6800 516,301 -0.04(-5.50%)
Oct 30, 2020 0.8178 0.8200 0.6830 0.7196 3,301,600 -0.15(-17.29%)
Oct 29, 2020 0.6700 0.8800 0.6500 0.8700 8,921,895 +0.18(+26.09%)
Oct 28, 2020 0.6600 0.7000 0.6500 0.6900 495,827 +0.02(+2.34%)
Oct 27, 2020 0.6800 0.7315 0.6601 0.6742 538,583 -0.06(-7.64%)
Oct 26, 2020 0.7600 0.8900 0.7200 0.7300 4,034,638 +0.04(+6.41%)
Oct 23, 2020 0.6714 0.6899 0.6671 0.6860 606,500 +0.01(+0.88%)
Oct 22, 2020 0.7000 0.7200 0.6600 0.6800 239,522 -0.02(-2.86%)
Oct 21, 2020 0.6600 0.7400 0.6600 0.7000 410,273 +0.04(+6.06%)
Oct 20, 2020 0.7000 0.7100 0.6500 0.6600 611,282 -0.05(-7.04%)
Oct 19, 2020 0.7023 0.7230 0.7000 0.7100 440,204 -0.03(-3.92%)
Oct 16, 2020 0.7100 0.8200 0.7007 0.7390 1,510,300 +0.02(+3.11%)
Oct 15, 2020 0.7400 0.7600 0.7002 0.7167 465,008 -0.04(-5.70%)
Oct 14, 2020 0.8000 0.8400 0.7300 0.7600 907,095 -0.06(-7.32%)
Oct 13, 2020 0.8200 0.8500 0.7900 0.8200 848,051 -0.02(-2.38%)
Oct 12, 2020 0.7900 0.8800 0.7600 0.8400 1,556,093 +0.03(+3.54%)
Oct 09, 2020 0.8970 0.9072 0.8023 0.8113 2,072,100 -0.18(-18.05%)
Oct 08, 2020 1.030 1.100 0.9000 0.9900 4,606,553 -0.18(-15.38%)
Oct 07, 2020 1.980 2.360 0.9200 1.170 66,794,068 +0.66(+129.41%)
Oct 06, 2020 0.4900 0.5700 0.4700 0.5100 2,133,518 +0.04(+8.05%)
Oct 05, 2020 0.4747 0.5000 0.4504 0.4720 178,294 +0.00(+0.00%)
Oct 02, 2020 0.4205 0.4750 0.4205 0.4720 97,000 -0.02(-3.67%)
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.