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

Rave Restaurant Group (NQ: RAVE )

2.848 -0.022 (-0.78%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 21, 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 (%)
Nov 21, 2024 2.860 2.900 2.675 2.848 35,769 -0.02(-0.78%)
Nov 20, 2024 2.820 2.870 2.800 2.870 9,347 +0.05(+1.77%)
Nov 19, 2024 2.720 2.910 2.640 2.820 57,303 +0.10(+3.68%)
Nov 18, 2024 2.800 2.800 2.660 2.720 16,671 -0.06(-2.16%)
Nov 15, 2024 2.870 2.870 2.760 2.780 17,497 -0.02(-0.71%)
Nov 14, 2024 2.700 2.840 2.700 2.800 30,999 +0.08(+2.94%)
Nov 13, 2024 2.700 2.759 2.676 2.720 30,847 +0.06(+2.26%)
Nov 12, 2024 2.800 2.800 2.560 2.660 83,509 -0.17(-6.01%)
Nov 11, 2024 2.950 2.972 2.800 2.830 80,439 -0.16(-5.35%)
Nov 08, 2024 2.940 3.106 2.910 2.990 51,748 +0.08(+2.75%)
Nov 07, 2024 3.020 3.170 2.850 2.910 117,682 -0.15(-4.90%)
Nov 06, 2024 3.160 3.200 2.970 3.060 61,016 -0.05(-1.61%)
Nov 05, 2024 3.020 3.220 3.020 3.110 99,661 +0.11(+3.67%)
Nov 04, 2024 2.920 3.060 2.884 3.000 172,434 +0.08(+2.74%)
Nov 01, 2024 2.910 2.920 2.800 2.920 36,506 +0.01(+0.34%)
Oct 31, 2024 2.850 2.960 2.700 2.910 81,810 +0.08(+2.83%)
Oct 30, 2024 2.890 2.957 2.784 2.830 32,880 -0.06(-2.08%)
Oct 29, 2024 2.840 2.970 2.829 2.890 32,795 +0.09(+3.21%)
Oct 28, 2024 2.820 2.890 2.738 2.800 36,569 +0.03(+1.08%)
Oct 25, 2024 2.830 2.830 2.720 2.770 19,583 -0.10(-3.32%)
Oct 24, 2024 2.850 2.980 2.840 2.865 52,492 +0.05(+1.60%)
Oct 23, 2024 2.950 2.980 2.790 2.820 25,982 -0.17(-5.69%)
Oct 22, 2024 2.770 2.990 2.770 2.990 72,088 +0.23(+8.33%)
Oct 21, 2024 2.750 2.780 2.710 2.760 36,858 -0.02(-0.72%)
Oct 18, 2024 2.870 2.930 2.730 2.780 45,847 -0.03(-1.07%)
Oct 17, 2024 2.630 2.810 2.580 2.810 45,644 +0.19(+7.25%)
Oct 16, 2024 2.750 2.780 2.462 2.620 115,321 -0.09(-3.32%)
Oct 15, 2024 2.700 2.840 2.640 2.710 38,194 +0.04(+1.50%)
Oct 14, 2024 2.450 2.720 2.390 2.670 55,046 +0.27(+11.25%)
Oct 11, 2024 2.490 2.490 2.390 2.400 27,797 -0.08(-3.03%)
Oct 10, 2024 2.490 2.520 2.460 2.475 4,316 -0.00(-0.20%)
Oct 09, 2024 2.510 2.510 2.400 2.480 36,513 -0.01(-0.40%)
Oct 08, 2024 2.500 2.510 2.410 2.490 71,562 +0.01(+0.40%)
Oct 07, 2024 2.500 2.513 2.400 2.480 51,086 -0.02(-0.60%)
Oct 04, 2024 2.350 2.500 2.290 2.495 98,945 +0.16(+6.62%)
Oct 03, 2024 2.220 2.420 2.220 2.340 31,111 +0.09(+4.00%)
Oct 02, 2024 2.240 2.285 2.150 2.250 19,214 +0.03(+1.35%)
Oct 01, 2024 2.030 2.270 1.995 2.220 113,401 +0.19(+9.36%)
Sep 30, 2024 2.060 2.090 2.000 2.030 44,501 -0.03(-1.46%)
Sep 27, 2024 2.090 2.130 2.040 2.060 39,985 -0.04(-1.90%)
Sep 26, 2024 1.740 2.380 1.740 2.100 357,587 +0.36(+20.69%)
Sep 25, 2024 1.760 1.790 1.712 1.740 42,695 -0.02(-1.14%)
Sep 24, 2024 1.750 1.805 1.750 1.760 25,818 +0.00(+0.00%)
Sep 23, 2024 1.770 1.800 1.760 1.760 9,997 -0.03(-1.68%)
Sep 20, 2024 1.790 1.800 1.710 1.790 74,944 +0.01(+0.56%)
Sep 19, 2024 1.800 1.800 1.760 1.780 13,713 +0.01(+0.56%)
Sep 18, 2024 1.830 1.840 1.770 1.770 28,909 -0.02(-1.12%)
Sep 17, 2024 1.790 1.960 1.755 1.790 55,562 +0.03(+1.70%)
Sep 16, 2024 1.768 1.790 1.752 1.760 16,131 -0.02(-1.12%)
Sep 13, 2024 1.750 1.780 1.715 1.780 39,692 +0.06(+3.49%)
Sep 12, 2024 1.800 1.800 1.720 1.720 19,246 -0.05(-2.82%)
Sep 11, 2024 1.790 1.790 1.720 1.770 13,036 +0.00(+0.01%)
Sep 10, 2024 1.800 1.800 1.700 1.770 20,991 -0.01(-0.57%)
Sep 09, 2024 1.730 1.800 1.710 1.780 37,159 +0.06(+3.49%)
Sep 06, 2024 1.780 1.780 1.700 1.720 12,212 -0.05(-2.78%)
Sep 05, 2024 1.760 1.770 1.740 1.769 10,551 +0.02(+1.10%)
Sep 04, 2024 1.750 1.780 1.740 1.750 9,309 -0.01(-0.57%)
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.