Rave Restaurant Group (NQ: RAVE )

Date	Open	High	Low	Close	Volume	Change (%)
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	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%)

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.