ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rave Restaurant Group (NQ: RAVE )

2.780 -0.030 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2024 2.870 2.930 2.730 2.780 45,836 -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 99,250 +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%)
Sep 03, 2024 1.810 1.810 1.740 1.760 61,045 -0.07(-3.83%)
Aug 30, 2024 1.810 1.830 1.810 1.830 5,994 +0.01(+0.55%)
Aug 29, 2024 1.850 1.850 1.800 1.820 9,393 +0.00(+0.18%)
Aug 28, 2024 1.800 1.850 1.800 1.817 28,052 -0.02(-1.00%)
Aug 27, 2024 1.817 1.835 1.800 1.835 10,344 +0.00(+0.27%)
Aug 26, 2024 1.800 1.830 1.790 1.830 32,001 +0.03(+1.67%)
Aug 23, 2024 1.770 1.810 1.750 1.800 6,461 +0.01(+0.56%)
Aug 22, 2024 1.800 1.820 1.760 1.790 9,553 -0.02(-1.38%)
Aug 21, 2024 1.760 1.830 1.760 1.815 8,599 -0.01(-0.27%)
Aug 20, 2024 1.820 1.830 1.770 1.820 2,420 +0.01(+0.55%)
Aug 19, 2024 1.800 1.810 1.761 1.810 25,075 +0.01(+0.56%)
Aug 16, 2024 1.800 1.810 1.750 1.800 15,357 +0.02(+1.12%)
Aug 15, 2024 1.790 1.800 1.760 1.780 8,520 +0.03(+1.71%)
Aug 14, 2024 1.740 1.770 1.740 1.750 1,547 -0.02(-1.13%)
Aug 13, 2024 1.800 1.800 1.770 1.770 3,130 +0.00(+0.00%)
Aug 12, 2024 1.770 1.790 1.750 1.770 7,387 -0.01(-0.84%)
Aug 09, 2024 1.830 1.830 1.760 1.785 5,069 -0.03(-1.38%)
Aug 08, 2024 1.770 1.810 1.750 1.810 17,155 +0.04(+1.97%)
Aug 07, 2024 1.790 1.790 1.770 1.775 2,895 +0.01(+0.29%)
Aug 06, 2024 1.810 1.810 1.759 1.770 23,671 -0.05(-2.75%)
Aug 05, 2024 1.780 1.850 1.780 1.820 12,890 +0.04(+2.25%)
Aug 02, 2024 1.830 1.830 1.780 1.780 15,363 -0.05(-2.73%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.