Rave Restaurant Group (NQ: RAVE )

2.190 -0.040 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.240 2.330 2.150 2.190 33,773 -0.04(-1.79%)
Mar 27, 2024 1.980 2.239 1.980 2.230 96,365 +0.14(+6.70%)
Mar 26, 2024 2.090 2.090 2.011 2.090 45,249 +0.07(+3.47%)
Mar 25, 2024 1.990 2.020 1.911 2.020 62,833 +0.04(+2.02%)
Mar 22, 2024 2.010 2.020 1.970 1.980 20,953 +0.01(+0.51%)
Mar 21, 2024 1.950 2.020 1.950 1.970 46,079 +0.02(+1.03%)
Mar 20, 2024 1.920 1.950 1.910 1.950 28,653 +0.05(+2.63%)
Mar 19, 2024 1.890 1.990 1.890 1.900 40,247 +0.01(+0.80%)
Mar 18, 2024 1.800 1.910 1.800 1.885 28,138 +0.11(+6.50%)
Mar 15, 2024 1.730 1.800 1.710 1.770 42,973 +0.00(+0.00%)
Mar 14, 2024 1.720 1.795 1.710 1.770 31,142 +0.02(+1.14%)
Mar 13, 2024 1.700 1.793 1.690 1.750 27,037 +0.02(+1.16%)
Mar 12, 2024 1.710 1.750 1.710 1.730 33,930 -0.02(-1.14%)
Mar 11, 2024 1.780 1.790 1.640 1.750 70,681 -0.04(-2.23%)
Mar 08, 2024 1.800 1.875 1.790 1.790 19,520 -0.03(-1.65%)
Mar 07, 2024 1.910 1.910 1.810 1.820 49,373 -0.07(-3.70%)
Mar 06, 2024 1.820 1.910 1.800 1.890 36,190 +0.06(+3.28%)
Mar 05, 2024 1.760 1.830 1.720 1.830 39,716 +0.08(+4.57%)
Mar 04, 2024 1.830 1.860 1.750 1.750 44,065 -0.07(-3.85%)
Mar 01, 2024 1.890 1.890 1.820 1.820 15,010 -0.04(-2.15%)
Feb 29, 2024 1.850 1.900 1.850 1.860 28,722 +0.01(+0.54%)
Feb 28, 2024 1.910 1.910 1.850 1.850 20,421 -0.06(-3.14%)
Feb 27, 2024 1.840 1.910 1.840 1.910 26,106 +0.03(+1.60%)
Feb 26, 2024 1.870 1.897 1.840 1.880 35,938 -0.01(-0.53%)
Feb 23, 2024 1.910 1.910 1.850 1.890 25,885 +0.02(+1.07%)
Feb 22, 2024 1.910 1.940 1.850 1.870 34,806 -0.04(-2.09%)
Feb 21, 2024 1.890 1.910 1.850 1.910 29,257 -0.01(-0.52%)
Feb 20, 2024 1.890 1.920 1.850 1.920 21,548 +0.02(+1.05%)
Feb 16, 2024 1.910 1.910 1.850 1.900 30,211 -0.02(-1.04%)
Feb 15, 2024 1.860 1.920 1.860 1.920 8,351 +0.04(+2.13%)
Feb 14, 2024 1.860 1.900 1.812 1.880 36,054 +0.01(+0.53%)
Feb 13, 2024 1.881 1.896 1.822 1.870 50,117 +0.00(+0.00%)
Feb 12, 2024 1.900 1.900 1.840 1.870 14,084 -0.03(-1.58%)
Feb 09, 2024 1.810 1.920 1.810 1.900 21,380 +0.07(+3.83%)
Feb 08, 2024 1.820 1.840 1.810 1.830 13,068 -0.01(-0.54%)
Feb 07, 2024 1.880 1.920 1.835 1.840 48,644 -0.06(-3.16%)
Feb 06, 2024 1.940 1.940 1.900 1.900 35,316 -0.04(-2.06%)
Feb 05, 2024 1.950 1.980 1.930 1.940 9,232 -0.04(-2.02%)
Feb 02, 2024 1.940 2.021 1.940 1.980 54,915 +0.03(+1.54%)
Feb 01, 2024 1.910 1.950 1.880 1.950 35,191 +0.05(+2.63%)
Jan 31, 2024 1.960 1.980 1.900 1.900 62,393 -0.08(-4.04%)
Jan 30, 2024 1.910 2.018 1.905 1.980 116,159 +0.04(+2.33%)
Jan 29, 2024 2.010 2.036 1.930 1.935 129,823 -0.10(-4.91%)
Jan 26, 2024 2.110 2.110 2.020 2.035 16,517 -0.03(-1.69%)
Jan 25, 2024 2.020 2.082 2.020 2.070 43,477 -0.01(-0.48%)
Jan 24, 2024 2.030 2.090 2.000 2.080 54,168 +0.03(+1.46%)
Jan 23, 2024 2.060 2.122 2.040 2.050 21,917 +0.01(+0.49%)
Jan 22, 2024 2.040 2.090 2.030 2.040 22,821 +0.03(+1.49%)
Jan 19, 2024 1.890 2.040 1.820 2.010 84,269 +0.12(+6.35%)
Jan 18, 2024 2.010 2.060 1.880 1.890 51,277 -0.12(-5.97%)
Jan 17, 2024 2.060 2.080 2.000 2.010 51,903 -0.07(-3.37%)
Jan 16, 2024 2.110 2.141 2.020 2.080 31,735 -0.03(-1.42%)
Jan 12, 2024 2.126 2.161 2.110 2.110 26,692 -0.10(-4.52%)
Jan 11, 2024 2.180 2.210 2.140 2.210 26,749 +0.03(+1.38%)
Jan 10, 2024 2.130 2.200 2.120 2.180 23,418 +0.04(+1.87%)
Jan 09, 2024 2.200 2.200 2.070 2.140 15,109 -0.05(-2.28%)
Jan 08, 2024 2.020 2.194 2.020 2.190 34,756 +0.16(+7.88%)
Jan 05, 2024 2.160 2.161 2.020 2.030 39,364 -0.11(-5.14%)
Jan 04, 2024 2.140 2.191 2.108 2.140 6,762 -0.04(-1.83%)
Jan 03, 2024 2.106 2.250 2.106 2.180 28,234 +0.01(+0.46%)
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.