NasdaqCM - Delayed Quote USD

Rave Restaurant Group, Inc. (RAVE)

2.1000 -0.0100 (-0.47%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2.1000 2.1300 2.0500 2.1000 2.1000 5,600
Apr 24, 2024 2.1300 2.1500 2.0300 2.1000 2.1000 24,600
Apr 23, 2024 2.0700 2.1400 2.0100 2.1200 2.1200 52,100
Apr 22, 2024 2.1200 2.1200 2.0200 2.0700 2.0700 45,400
Apr 19, 2024 2.0800 2.1200 2.0200 2.0500 2.0500 10,500
Apr 18, 2024 2.0400 2.1100 2.0000 2.0600 2.0600 26,800
Apr 17, 2024 2.1200 2.1300 1.9800 2.0600 2.0600 41,300
Apr 16, 2024 2.1000 2.1400 2.0500 2.1300 2.1300 9,700
Apr 15, 2024 2.0900 2.1700 2.0500 2.0600 2.0600 23,100
Apr 12, 2024 2.1800 2.1900 2.0800 2.1400 2.1400 13,100
Apr 11, 2024 2.2000 2.2000 2.1200 2.1300 2.1300 8,500
Apr 10, 2024 2.1700 2.2000 2.1300 2.1600 2.1600 7,300
Apr 9, 2024 2.2100 2.2200 2.1600 2.1800 2.1800 6,200
Apr 8, 2024 2.1900 2.2200 2.1800 2.2100 2.2100 8,100
Apr 5, 2024 2.1300 2.1900 2.1200 2.1800 2.1800 15,400
Apr 4, 2024 2.2000 2.2000 2.0600 2.1300 2.1300 48,500
Apr 3, 2024 2.1100 2.1900 2.1100 2.1300 2.1300 20,000
Apr 2, 2024 2.0800 2.1500 2.0800 2.1100 2.1100 27,300
Apr 1, 2024 2.2200 2.2200 2.0800 2.0900 2.0900 46,100
Mar 28, 2024 2.2400 2.3300 2.1500 2.1900 2.1900 33,800
Mar 27, 2024 1.9800 2.2400 1.9800 2.2300 2.2300 96,400
Mar 26, 2024 2.0900 2.0900 2.0100 2.0900 2.0900 45,200
Mar 25, 2024 1.9900 2.0200 1.9100 2.0200 2.0200 63,100
Mar 22, 2024 2.0100 2.0200 1.9700 1.9800 1.9800 21,000
Mar 21, 2024 1.9500 2.0200 1.9500 1.9700 1.9700 46,100
Mar 20, 2024 1.9200 1.9500 1.9100 1.9500 1.9500 28,700
Mar 19, 2024 1.8900 1.9900 1.8900 1.9000 1.9000 40,200
Mar 18, 2024 1.8000 1.9100 1.8000 1.8900 1.8900 28,100
Mar 15, 2024 1.7300 1.8000 1.7100 1.7700 1.7700 43,000
Mar 14, 2024 1.7200 1.8000 1.7100 1.7700 1.7700 31,100
Mar 13, 2024 1.7000 1.7900 1.6900 1.7500 1.7500 27,000
Mar 12, 2024 1.7100 1.7500 1.7100 1.7300 1.7300 33,900
Mar 11, 2024 1.7800 1.7900 1.6400 1.7500 1.7500 70,700
Mar 8, 2024 1.8000 1.8700 1.7900 1.7900 1.7900 19,500
Mar 7, 2024 1.9100 1.9100 1.8100 1.8200 1.8200 49,400
Mar 6, 2024 1.8200 1.9100 1.8000 1.8900 1.8900 36,200
Mar 5, 2024 1.7600 1.8300 1.7200 1.8300 1.8300 39,700
Mar 4, 2024 1.8300 1.8600 1.7500 1.7500 1.7500 44,600
Mar 1, 2024 1.8900 1.8900 1.8200 1.8200 1.8200 14,900
Feb 29, 2024 1.8500 1.9000 1.8500 1.8600 1.8600 28,700
Feb 28, 2024 1.9100 1.9100 1.8500 1.8500 1.8500 20,400
Feb 27, 2024 1.8400 1.9100 1.8400 1.9100 1.9100 26,100
Feb 26, 2024 1.8700 1.9000 1.8400 1.8800 1.8800 35,900
Feb 23, 2024 1.9100 1.9100 1.8500 1.8900 1.8900 25,800
Feb 22, 2024 1.9100 1.9400 1.8500 1.8700 1.8700 34,800
Feb 21, 2024 1.8900 1.9100 1.8500 1.9100 1.9100 29,300
Feb 20, 2024 1.8900 1.9200 1.8500 1.9200 1.9200 21,500
Feb 16, 2024 1.9100 1.9100 1.8500 1.9000 1.9000 30,200
Feb 15, 2024 1.8600 1.9200 1.8600 1.9200 1.9200 8,400
Feb 14, 2024 1.8600 1.9000 1.8100 1.8800 1.8800 36,100
Feb 13, 2024 1.8800 1.9000 1.8200 1.8700 1.8700 50,100
Feb 12, 2024 1.9000 1.9000 1.8400 1.8700 1.8700 14,100
Feb 9, 2024 1.8100 1.9200 1.8100 1.9000 1.9000 21,400
Feb 8, 2024 1.8200 1.8400 1.8100 1.8300 1.8300 13,100
Feb 7, 2024 1.8800 1.9200 1.8400 1.8400 1.8400 48,600
Feb 6, 2024 1.9400 1.9400 1.9000 1.9000 1.9000 35,300
Feb 5, 2024 1.9500 1.9800 1.9300 1.9400 1.9400 9,200
Feb 2, 2024 1.9400 2.0200 1.9400 1.9800 1.9800 54,900
Feb 1, 2024 1.9100 1.9500 1.8800 1.9500 1.9500 35,200
Jan 31, 2024 1.9600 1.9800 1.9000 1.9000 1.9000 62,400
Jan 30, 2024 1.9100 2.0200 1.9100 1.9800 1.9800 116,200
Jan 29, 2024 2.0100 2.0400 1.9300 1.9400 1.9400 129,800
Jan 26, 2024 2.1100 2.1100 2.0200 2.0400 2.0400 16,500
Jan 25, 2024 2.0200 2.0800 2.0200 2.0700 2.0700 43,500
Jan 24, 2024 2.0300 2.0900 2.0000 2.0800 2.0800 54,200
Jan 23, 2024 2.0600 2.1200 2.0400 2.0500 2.0500 21,900
Jan 22, 2024 2.0400 2.0900 2.0300 2.0400 2.0400 22,800
Jan 19, 2024 1.8900 2.0400 1.8200 2.0100 2.0100 84,300
Jan 18, 2024 2.0100 2.0600 1.8800 1.8900 1.8900 51,300
Jan 17, 2024 2.0600 2.0800 2.0000 2.0100 2.0100 51,900
Jan 16, 2024 2.1100 2.1400 2.0200 2.0800 2.0800 31,700
Jan 12, 2024 2.1300 2.1600 2.1100 2.1100 2.1100 26,700
Jan 11, 2024 2.1800 2.2100 2.1400 2.2100 2.2100 26,700
Jan 10, 2024 2.1300 2.2000 2.1200 2.1800 2.1800 23,400
Jan 9, 2024 2.2000 2.2000 2.0700 2.1400 2.1400 15,100
Jan 8, 2024 2.0200 2.1900 2.0200 2.1900 2.1900 34,800
Jan 5, 2024 2.1600 2.1600 2.0200 2.0300 2.0300 39,300
Jan 4, 2024 2.1400 2.1900 2.1100 2.1400 2.1400 6,800
Jan 3, 2024 2.1100 2.2500 2.1100 2.1800 2.1800 28,200
Jan 2, 2024 2.1700 2.1900 2.1400 2.1700 2.1700 22,200
Dec 29, 2023 2.2300 2.2300 2.1900 2.2300 2.2300 7,700
Dec 28, 2023 2.3400 2.3400 2.1800 2.2000 2.2000 60,200
Dec 27, 2023 2.2300 2.3100 2.2200 2.2700 2.2700 13,400
Dec 26, 2023 2.2200 2.2900 2.1700 2.2100 2.2100 30,700
Dec 22, 2023 2.1200 2.2600 2.1200 2.2600 2.2600 13,000
Dec 21, 2023 2.2400 2.2600 2.1700 2.1700 2.1700 7,800
Dec 20, 2023 2.2300 2.2600 2.1500 2.2000 2.2000 25,600
Dec 19, 2023 2.1900 2.3800 2.1600 2.2600 2.2600 36,900
Dec 18, 2023 2.1200 2.2700 2.1200 2.2500 2.2500 41,300
Dec 15, 2023 2.3500 2.3900 2.0500 2.0500 2.0500 101,700
Dec 14, 2023 2.3200 2.4000 2.2500 2.3800 2.3800 29,500
Dec 13, 2023 2.0700 2.3800 2.0700 2.3400 2.3400 95,200
Dec 12, 2023 2.1400 2.1400 2.0700 2.0700 2.0700 17,100
Dec 11, 2023 2.1800 2.1800 2.1400 2.1400 2.1400 34,400
Dec 8, 2023 2.2000 2.2300 2.1800 2.2000 2.2000 31,900
Dec 7, 2023 2.2300 2.2600 2.2100 2.2100 2.2100 13,800
Dec 6, 2023 2.2700 2.3000 2.2500 2.2600 2.2600 13,500
Dec 5, 2023 2.2700 2.2700 2.2500 2.2700 2.2700 8,600
Dec 4, 2023 2.2200 2.3000 2.2200 2.2900 2.2900 26,300
Dec 1, 2023 2.2000 2.3100 2.2000 2.2500 2.2500 36,100
Nov 30, 2023 2.3200 2.3200 2.2200 2.2800 2.2800 48,800
Nov 29, 2023 2.3300 2.3500 2.3100 2.3300 2.3300 30,600
Nov 28, 2023 2.4600 2.4600 2.3100 2.3500 2.3500 53,700
Nov 27, 2023 2.4700 2.4700 2.4000 2.4300 2.4300 13,800
Nov 24, 2023 2.4500 2.4600 2.4000 2.4500 2.4500 8,800
Nov 22, 2023 2.4200 2.4600 2.4000 2.4400 2.4400 17,400
Nov 21, 2023 2.4800 2.5100 2.4200 2.4200 2.4200 8,900
Nov 20, 2023 2.5900 2.5900 2.3800 2.4900 2.4900 33,800
Nov 17, 2023 2.5600 2.6400 2.5000 2.5000 2.5000 29,200
Nov 16, 2023 2.6400 2.6400 2.5200 2.5600 2.5600 7,200
Nov 15, 2023 2.5600 2.6300 2.5200 2.5700 2.5700 70,500
Nov 14, 2023 2.5500 2.6000 2.3600 2.5900 2.5900 57,000
Nov 13, 2023 2.5000 2.5500 2.4200 2.5500 2.5500 34,000
Nov 10, 2023 2.2000 2.5000 2.2000 2.5000 2.5000 33,500
Nov 9, 2023 2.3800 2.4200 2.3200 2.3200 2.3200 42,400
Nov 8, 2023 2.4900 2.4900 2.3500 2.4400 2.4400 39,900
Nov 7, 2023 2.3500 2.5300 2.3500 2.4700 2.4700 44,200
Nov 6, 2023 2.2900 2.3500 2.2200 2.3500 2.3500 80,500
Nov 3, 2023 2.2900 2.3300 2.1700 2.3200 2.3200 87,900
Nov 2, 2023 2.1700 2.3000 2.1300 2.2800 2.2800 25,900
Nov 1, 2023 2.2500 2.2800 2.1600 2.2400 2.2400 11,300
Oct 31, 2023 2.2300 2.2500 2.1300 2.2500 2.2500 25,500
Oct 30, 2023 2.1000 2.3000 2.0900 2.2800 2.2800 33,200
Oct 27, 2023 2.1800 2.2200 2.1600 2.1600 2.1600 7,900
Oct 26, 2023 2.2100 2.2100 2.1500 2.2000 2.2000 12,700
Oct 25, 2023 2.2500 2.2500 2.1500 2.2400 2.2400 45,700
Oct 24, 2023 2.1500 2.2400 2.1100 2.2400 2.2400 18,800
Oct 23, 2023 2.1200 2.2000 2.0800 2.1700 2.1700 55,700
Oct 20, 2023 2.1200 2.1700 2.0700 2.1200 2.1200 14,700
Oct 19, 2023 2.2000 2.2300 2.0900 2.1300 2.1300 43,400
Oct 18, 2023 2.1600 2.2000 2.1300 2.1900 2.1900 50,700
Oct 17, 2023 2.0600 2.1500 2.0200 2.1200 2.1200 26,000
Oct 16, 2023 1.9800 2.1200 1.9300 2.0100 2.0100 78,000
Oct 13, 2023 2.2000 2.2500 1.9400 1.9900 1.9900 110,800
Oct 12, 2023 2.2400 2.2400 2.0300 2.0700 2.0700 66,300
Oct 11, 2023 2.2500 2.2700 2.2100 2.2300 2.2300 6,600
Oct 10, 2023 2.2500 2.2800 2.1900 2.2400 2.2400 19,900
Oct 9, 2023 2.2400 2.2500 2.0600 2.2200 2.2200 26,900
Oct 6, 2023 2.2500 2.2500 2.1100 2.1100 2.1100 28,500
Oct 5, 2023 2.2900 2.3000 2.1700 2.1700 2.1700 30,700
Oct 4, 2023 2.2200 2.3000 2.2200 2.2700 2.2700 14,800
Oct 3, 2023 2.2300 2.2500 2.2000 2.2200 2.2200 61,200
Oct 2, 2023 2.3500 2.3700 2.2100 2.2800 2.2800 56,500
Sep 29, 2023 2.2300 2.4000 2.1800 2.3700 2.3700 105,600
Sep 28, 2023 2.2200 2.2500 2.1500 2.2200 2.2200 50,100
Sep 27, 2023 2.2000 2.2200 2.1400 2.2100 2.2100 68,100
Sep 26, 2023 2.1700 2.1900 2.0500 2.1700 2.1700 58,400
Sep 25, 2023 2.0800 2.2000 2.0000 2.1700 2.1700 120,300
Sep 22, 2023 1.8500 1.9600 1.8400 1.9600 1.9600 112,000
Sep 21, 2023 1.6700 1.8500 1.6400 1.8300 1.8300 98,300
Sep 20, 2023 1.6700 1.7400 1.6500 1.6600 1.6600 36,600
Sep 19, 2023 1.7000 1.7600 1.6700 1.7000 1.7000 69,900
Sep 18, 2023 1.6700 1.7400 1.6200 1.6900 1.6900 116,600
Sep 15, 2023 1.8200 1.8900 1.6700 1.6700 1.6700 173,700
Sep 14, 2023 1.8100 1.9100 1.8000 1.8500 1.8500 37,700
Sep 13, 2023 1.8700 1.8900 1.8100 1.8100 1.8100 58,100
Sep 12, 2023 1.9400 1.9900 1.7700 1.8000 1.8000 175,700
Sep 11, 2023 2.0100 2.0100 1.9300 1.9400 1.9400 61,800
Sep 8, 2023 2.0700 2.0900 2.0000 2.0500 2.0500 50,900
Sep 7, 2023 2.0400 2.0900 2.0100 2.0400 2.0400 14,500
Sep 6, 2023 2.0800 2.0800 2.0200 2.0200 2.0200 9,100
Sep 5, 2023 2.1800 2.1800 2.0400 2.0800 2.0800 17,600
Sep 1, 2023 2.1100 2.1900 2.0800 2.1400 2.1400 28,900
Aug 31, 2023 2.0400 2.1200 2.0200 2.1000 2.1000 19,000
Aug 30, 2023 2.1000 2.1000 2.0500 2.0500 2.0500 22,400
Aug 29, 2023 2.0500 2.0800 2.0000 2.0800 2.0800 32,300
Aug 28, 2023 2.0000 2.0500 1.9800 2.0200 2.0200 14,200
Aug 25, 2023 2.0300 2.0900 1.9500 2.0200 2.0200 28,200
Aug 24, 2023 2.0700 2.1300 1.9600 2.0100 2.0100 79,100
Aug 23, 2023 2.0200 2.1000 2.0000 2.0800 2.0800 31,500
Aug 22, 2023 2.0400 2.1600 1.9800 2.0400 2.0400 117,500
Aug 21, 2023 2.1500 2.1500 1.9500 2.0600 2.0600 130,700
Aug 18, 2023 2.0300 2.1400 1.9600 2.1200 2.1200 79,600
Aug 17, 2023 2.1100 2.1500 2.0600 2.1100 2.1100 20,900
Aug 16, 2023 2.0500 2.1200 2.0500 2.1000 2.1000 16,900
Aug 15, 2023 2.1400 2.1400 2.0500 2.0600 2.0600 28,800
Aug 14, 2023 2.1600 2.1700 2.1300 2.1500 2.1500 10,000
Aug 11, 2023 2.2000 2.2100 2.1400 2.1800 2.1800 31,600
Aug 10, 2023 2.2600 2.2700 2.1700 2.2200 2.2200 60,600
Aug 9, 2023 2.3100 2.3100 2.2600 2.2700 2.2700 23,400
Aug 8, 2023 2.2800 2.3500 2.1900 2.2800 2.2800 96,400
Aug 7, 2023 2.1100 2.2800 2.0700 2.2800 2.2800 159,900
Aug 4, 2023 2.1600 2.1600 2.0800 2.1400 2.1400 28,000
Aug 3, 2023 2.1800 2.2000 2.1500 2.1600 2.1600 24,200
Aug 2, 2023 2.2000 2.2100 2.1500 2.2100 2.2100 39,900
Aug 1, 2023 2.2100 2.2100 2.1800 2.2100 2.2100 18,900
Jul 31, 2023 2.2100 2.2400 2.1800 2.1800 2.1800 47,300
Jul 28, 2023 2.2400 2.2700 2.1500 2.2200 2.2200 89,100
Jul 27, 2023 2.2700 2.3200 2.1400 2.2500 2.2500 213,800
Jul 26, 2023 2.2500 2.3300 2.2400 2.3000 2.3000 83,100
Jul 25, 2023 2.1000 2.2300 2.0800 2.2300 2.2300 89,400
Jul 24, 2023 2.0000 2.1100 2.0000 2.1000 2.1000 52,000
Jul 21, 2023 2.0400 2.0900 2.0000 2.0300 2.0300 27,100
Jul 20, 2023 2.0400 2.0800 2.0400 2.0500 2.0500 7,400
Jul 19, 2023 2.1000 2.1200 2.0300 2.0500 2.0500 28,500
Jul 18, 2023 2.0500 2.1400 2.0500 2.1100 2.1100 126,300
Jul 17, 2023 2.0000 2.0900 2.0000 2.0400 2.0400 31,400
Jul 14, 2023 2.0700 2.0700 1.9800 2.0000 2.0000 54,700
Jul 13, 2023 2.0900 2.1500 2.0200 2.0700 2.0700 44,700
Jul 12, 2023 2.1000 2.1400 2.0600 2.0600 2.0600 54,300
Jul 11, 2023 2.0800 2.0900 2.0600 2.0800 2.0800 24,700
Jul 10, 2023 1.9900 2.0800 1.9500 2.0600 2.0600 44,500
Jul 7, 2023 1.9400 2.0300 1.9300 2.0100 2.0100 55,900
Jul 6, 2023 1.9700 2.0200 1.9500 1.9600 1.9600 22,200
Jul 5, 2023 2.0100 2.0400 1.9800 2.0100 2.0100 33,300
Jul 3, 2023 1.9700 2.0400 1.9700 2.0400 2.0400 41,300
Jun 30, 2023 2.0300 2.0400 1.9700 2.0200 2.0200 41,400
Jun 29, 2023 2.0500 2.0500 2.0000 2.0400 2.0400 59,600
Jun 28, 2023 1.9700 2.0400 1.9400 2.0400 2.0400 102,600
Jun 27, 2023 1.8700 1.9900 1.8500 1.9700 1.9700 88,000
Jun 26, 2023 1.8900 1.9000 1.7800 1.8700 1.8700 38,100
Jun 23, 2023 1.8100 1.8900 1.8100 1.8800 1.8800 43,000
Jun 22, 2023 1.8000 1.8200 1.7900 1.8100 1.8100 16,400
Jun 21, 2023 1.8300 1.8400 1.8100 1.8400 1.8400 11,100
Jun 20, 2023 1.7800 1.8400 1.7800 1.8100 1.8100 16,500
Jun 16, 2023 1.7600 1.8100 1.7500 1.8000 1.8000 46,000
Jun 15, 2023 1.7000 1.8200 1.7000 1.8000 1.8000 72,200
Jun 14, 2023 1.8000 1.8000 1.7000 1.7100 1.7100 44,100
Jun 13, 2023 1.7400 1.8100 1.7100 1.7700 1.7700 38,800
Jun 12, 2023 1.8100 1.8700 1.7000 1.7600 1.7600 107,300
Jun 9, 2023 1.9000 1.9000 1.8000 1.8200 1.8200 91,300
Jun 8, 2023 1.8800 1.9200 1.8700 1.9000 1.9000 47,100
Jun 7, 2023 1.8400 1.8900 1.8400 1.8700 1.8700 73,300
Jun 6, 2023 1.8400 1.8700 1.8100 1.8400 1.8400 50,300
Jun 5, 2023 1.7500 1.8400 1.7100 1.8000 1.8000 129,000
Jun 2, 2023 1.6900 1.7300 1.6700 1.7100 1.7100 45,200
Jun 1, 2023 1.6900 1.7500 1.6800 1.6900 1.6900 44,500
May 31, 2023 1.7200 1.7400 1.6800 1.7100 1.7100 13,500
May 30, 2023 1.7200 1.7500 1.6800 1.7500 1.7500 16,000
May 26, 2023 1.7000 1.7200 1.6300 1.7200 1.7200 35,800
May 25, 2023 1.7000 1.7000 1.6200 1.6900 1.6900 18,700
May 24, 2023 1.7000 1.7000 1.6700 1.7000 1.7000 20,900
May 23, 2023 1.7000 1.7000 1.6600 1.7000 1.7000 13,300
May 22, 2023 1.6800 1.7000 1.6100 1.6800 1.6800 28,900
May 19, 2023 1.7100 1.7100 1.6800 1.6900 1.6900 8,500
May 18, 2023 1.6900 1.7500 1.6800 1.7000 1.7000 36,900
May 17, 2023 1.7100 1.7100 1.6700 1.7100 1.7100 21,900
May 16, 2023 1.7800 1.7800 1.6600 1.6600 1.6600 22,200
May 15, 2023 1.7500 1.7500 1.7000 1.7300 1.7300 54,000
May 12, 2023 1.7000 1.7700 1.6600 1.7600 1.7600 85,100
May 11, 2023 1.6200 1.6900 1.6000 1.6800 1.6800 31,300
May 10, 2023 1.6200 1.6200 1.5700 1.6100 1.6100 34,700
May 9, 2023 1.5000 1.6000 1.5000 1.6000 1.6000 49,900
May 8, 2023 1.5400 1.5700 1.5000 1.5000 1.5000 14,000
May 5, 2023 1.5300 1.5600 1.5000 1.5600 1.5600 23,700
May 4, 2023 1.5300 1.5500 1.5300 1.5300 1.5300 9,900
May 3, 2023 1.5500 1.5800 1.5400 1.5500 1.5500 21,400
May 2, 2023 1.5400 1.5800 1.5400 1.5800 1.5800 11,400
May 1, 2023 1.5100 1.6000 1.5000 1.5600 1.5600 68,300
Apr 28, 2023 1.5600 1.5600 1.5100 1.5300 1.5300 22,600
Apr 27, 2023 1.5200 1.5500 1.5000 1.5400 1.5400 18,100
Apr 26, 2023 1.5000 1.5600 1.4800 1.5000 1.5000 47,100

Related Tickers

FATBB FAT Brands Inc.
6.29
0.00%
 
STKS The ONE Group Hospitality, Inc.
5.12
-3.94%
 
NROM Noble Roman's, Inc.
0.4500
+9.76%
 
TAST Carrols Restaurant Group, Inc.
9.51
0.00%
 
GTIM Good Times Restaurants Inc.
2.7400
+4.98%
 
FWRG First Watch Restaurant Group, Inc.
23.63
+2.74%
 
FAT FAT Brands Inc.
7.50
+0.53%
 
RICK RCI Hospitality Holdings, Inc.
50.67
-0.37%
 
BFI BurgerFi International, Inc.
0.3861
-2.23%
 
JACK Jack in the Box Inc.
58.44
-0.70%