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

Rave Restaurant Group, Inc. - Common Stock (NQ: RAVE )

2.685 +0.055 (+2.08%)
Streaming Delayed Price Updated: 11:27 AM EST, Dec 24, 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 (%)
Dec 24, 2024 2.640 2.685 2.560 2.685 7,844 +0.05(+2.08%)
Dec 23, 2024 2.650 2.690 2.630 2.630 2,676 -0.04(-1.50%)
Dec 20, 2024 2.650 2.690 2.567 2.670 27,400 +0.00(+0.00%)
Dec 19, 2024 2.670 2.700 2.550 2.670 31,792 -0.03(-1.11%)
Dec 18, 2024 2.770 2.885 2.697 2.700 28,215 -0.13(-4.59%)
Dec 17, 2024 2.950 2.985 2.720 2.830 28,839 -0.12(-4.07%)
Dec 16, 2024 2.980 3.050 2.920 2.950 13,809 -0.07(-2.32%)
Dec 13, 2024 3.050 3.050 2.900 3.020 10,246 -0.02(-0.66%)
Dec 12, 2024 3.100 3.135 2.950 3.040 11,618 -0.01(-0.33%)
Dec 11, 2024 3.070 3.144 3.040 3.050 5,963 +0.04(+1.33%)
Dec 10, 2024 3.130 3.130 3.010 3.010 3,269 -0.12(-3.83%)
Dec 09, 2024 3.210 3.240 3.090 3.130 19,494 -0.09(-2.80%)
Dec 06, 2024 3.310 3.310 3.170 3.220 30,036 -0.09(-2.72%)
Dec 05, 2024 3.230 3.360 3.225 3.310 35,055 +0.06(+1.85%)
Dec 04, 2024 3.000 3.290 3.000 3.250 59,176 +0.21(+6.91%)
Dec 03, 2024 2.990 3.060 2.966 3.040 27,347 +0.03(+1.00%)
Dec 02, 2024 3.030 3.050 2.940 3.010 41,981 +0.00(+0.00%)
Nov 29, 2024 2.950 3.080 2.930 3.010 15,076 +0.08(+2.73%)
Nov 27, 2024 2.940 2.990 2.890 2.930 16,575 +0.01(+0.34%)
Nov 26, 2024 2.850 2.920 2.830 2.920 14,553 +0.11(+3.91%)
Nov 25, 2024 2.880 2.928 2.810 2.810 18,319 -0.08(-2.77%)
Nov 22, 2024 2.820 2.920 2.820 2.890 16,274 +0.04(+1.49%)
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 9,352 +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 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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.