Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rave Restaurant Group
(NQ:
RAVE
)
1.910
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
1.560
1.570
1.430
1.490
801,267
+0.03(+2.05%)
May 27, 2021
1.410
1.500
1.380
1.460
420,883
+0.05(+3.55%)
May 26, 2021
1.340
1.420
1.330
1.410
251,383
+0.07(+5.22%)
May 25, 2021
1.310
1.380
1.300
1.340
213,781
+0.02(+1.52%)
May 24, 2021
1.320
1.343
1.290
1.320
85,997
+0.01(+0.76%)
May 21, 2021
1.330
1.380
1.300
1.310
384,450
-0.01(-0.76%)
May 20, 2021
1.310
1.350
1.270
1.320
323,601
+0.02(+1.54%)
May 19, 2021
1.280
1.320
1.260
1.300
81,519
-0.02(-1.52%)
May 18, 2021
1.290
1.360
1.270
1.320
301,602
+0.02(+1.54%)
May 17, 2021
1.320
1.338
1.265
1.300
165,589
-0.04(-2.99%)
May 14, 2021
1.410
1.418
1.290
1.340
711,811
-0.02(-1.47%)
May 13, 2021
1.280
1.470
1.220
1.360
1,756,079
+0.11(+8.80%)
May 12, 2021
1.260
1.270
1.220
1.250
177,214
+0.01(+0.81%)
May 11, 2021
1.170
1.250
1.160
1.240
282,903
-0.01(-0.80%)
May 10, 2021
1.290
1.320
1.230
1.250
567,911
-0.07(-5.30%)
May 07, 2021
1.260
1.430
1.240
1.320
1,153,381
+0.06(+4.76%)
May 06, 2021
1.300
1.350
1.260
1.260
353,988
-0.01(-0.79%)
May 05, 2021
1.320
1.370
1.260
1.270
468,320
-0.06(-4.51%)
May 04, 2021
1.280
1.330
1.230
1.330
134,700
+0.03(+2.31%)
May 03, 2021
1.340
1.380
1.250
1.300
226,484
-0.04(-2.99%)
Apr 30, 2021
1.390
1.410
1.330
1.340
200,400
-0.04(-2.90%)
Apr 29, 2021
1.350
1.380
1.310
1.380
233,953
+0.02(+1.47%)
Apr 28, 2021
1.360
1.500
1.350
1.360
435,370
-0.03(-2.16%)
Apr 27, 2021
1.430
1.440
1.330
1.390
142,128
+0.01(+0.72%)
Apr 26, 2021
1.350
1.420
1.330
1.380
215,369
+0.03(+2.22%)
Apr 23, 2021
1.320
1.350
1.250
1.350
289,100
+0.02(+1.50%)
Apr 22, 2021
1.270
1.340
1.250
1.330
249,869
+0.10(+8.13%)
Apr 21, 2021
1.170
1.250
1.170
1.230
123,104
+0.06(+5.13%)
Apr 20, 2021
1.240
1.260
1.150
1.170
236,615
-0.10(-7.87%)
Apr 19, 2021
1.280
1.310
1.200
1.270
250,029
-0.03(-2.31%)
Apr 16, 2021
1.290
1.350
1.250
1.300
672,700
+0.01(+0.78%)
Apr 15, 2021
1.280
1.350
1.230
1.290
658,205
+0.01(+0.78%)
Apr 14, 2021
1.270
1.330
1.260
1.280
199,961
-0.03(-2.29%)
Apr 13, 2021
1.420
1.420
1.280
1.310
253,938
-0.05(-3.68%)
Apr 12, 2021
1.430
1.460
1.340
1.360
359,591
-0.06(-4.23%)
Apr 09, 2021
1.470
1.540
1.380
1.420
191,400
-0.03(-2.07%)
Apr 08, 2021
1.490
1.500
1.390
1.450
170,663
-0.02(-1.36%)
Apr 07, 2021
1.510
1.530
1.450
1.470
177,280
-0.06(-3.92%)
Apr 06, 2021
1.580
1.590
1.530
1.530
302,278
-0.09(-5.56%)
Apr 05, 2021
1.420
1.630
1.380
1.620
769,216
+0.21(+14.89%)
Apr 01, 2021
1.450
1.450
1.373
1.410
296,700
-0.01(-0.70%)
Mar 31, 2021
1.480
1.480
1.390
1.420
97,816
-0.01(-0.70%)
Mar 30, 2021
1.380
1.440
1.320
1.430
226,122
+0.05(+3.62%)
Mar 29, 2021
1.520
1.550
1.350
1.380
651,869
-0.06(-4.17%)
Mar 26, 2021
1.510
1.510
1.380
1.440
187,400
+0.00(+0.00%)
Mar 25, 2021
1.500
1.520
1.340
1.440
528,768
-0.09(-5.88%)
Mar 24, 2021
1.530
1.650
1.520
1.530
553,580
-0.01(-0.65%)
Mar 23, 2021
1.600
1.620
1.520
1.540
362,740
-0.09(-5.52%)
Mar 22, 2021
1.770
1.770
1.610
1.630
382,814
-0.10(-5.78%)
Mar 19, 2021
1.750
1.795
1.680
1.730
340,300
+0.06(+3.59%)
Mar 18, 2021
1.810
1.850
1.660
1.670
609,903
-0.18(-9.73%)
Mar 17, 2021
1.690
1.900
1.650
1.850
959,024
+0.04(+2.21%)
Mar 16, 2021
1.950
2.000
1.730
1.810
2,123,087
+0.00(+0.00%)
Mar 15, 2021
1.660
1.830
1.620
1.810
3,332,506
+0.24(+15.29%)
Mar 12, 2021
1.360
1.590
1.360
1.570
1,272,600
+0.16(+11.35%)
Mar 11, 2021
1.420
1.470
1.400
1.410
680,897
-0.03(-2.08%)
Mar 10, 2021
1.340
1.440
1.300
1.440
1,861,369
+0.11(+8.27%)
Mar 09, 2021
1.400
1.470
1.300
1.330
1,421,567
-0.04(-2.92%)
Mar 08, 2021
1.160
1.430
1.150
1.370
3,848,167
+0.23(+20.18%)
Mar 05, 2021
1.140
1.150
1.000
1.140
537,800
+0.04(+3.64%)
Mar 04, 2021
1.200
1.230
1.060
1.100
521,506
-0.12(-9.84%)
Mar 03, 2021
1.280
1.310
1.210
1.220
354,183
+0.01(+0.83%)
Mar 02, 2021
1.290
1.290
1.210
1.210
186,931
-0.05(-3.97%)
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
.