Rave Restaurant Group (NQ: RAVE )

2.870 +0.040 (+1.41%)
Streaming Delayed Price Updated: 9:38 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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