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
)
1.880
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
Apr 30, 2018
1.370
1.387
1.349
1.370
15,056
+0.02(+1.48%)
Apr 27, 2018
1.300
1.350
1.300
1.350
9,606
+0.04(+3.05%)
Apr 26, 2018
1.310
1.340
1.300
1.310
10,817
-0.01(-0.76%)
Apr 25, 2018
1.240
1.330
1.240
1.320
11,478
+0.09(+7.32%)
Apr 24, 2018
1.310
1.330
1.230
1.230
19,529
-0.09(-6.82%)
Apr 23, 2018
1.300
1.330
1.300
1.320
17,097
+0.00(+0.00%)
Apr 20, 2018
1.270
1.320
1.270
1.320
8,767
+0.03(+2.33%)
Apr 19, 2018
1.250
1.290
1.250
1.290
16,173
+0.03(+2.38%)
Apr 18, 2018
1.240
1.270
1.240
1.260
12,406
+0.02(+1.61%)
Apr 17, 2018
1.260
1.280
1.240
1.240
12,843
-0.03(-2.08%)
Apr 16, 2018
1.260
1.270
1.249
1.266
19,132
+0.02(+1.31%)
Apr 13, 2018
1.250
1.280
1.230
1.250
8,617
-0.01(-0.79%)
Apr 12, 2018
1.260
1.300
1.250
1.260
11,079
-0.00(-0.01%)
Apr 11, 2018
1.250
1.300
1.250
1.260
13,362
+0.00(+0.01%)
Apr 10, 2018
1.262
1.280
1.250
1.260
27,307
-0.02(-1.56%)
Apr 09, 2018
1.220
1.280
1.220
1.280
10,771
+0.07(+5.79%)
Apr 06, 2018
1.280
1.284
1.160
1.210
35,581
-0.06(-4.72%)
Apr 05, 2018
1.300
1.300
1.210
1.270
64,019
+0.07(+5.83%)
Apr 04, 2018
1.170
1.210
1.170
1.200
21,504
+0.03(+2.56%)
Apr 03, 2018
1.210
1.210
1.140
1.170
35,614
-0.03(-2.50%)
Apr 02, 2018
1.230
1.252
1.200
1.200
50,039
-0.03(-2.44%)
Mar 29, 2018
1.230
1.230
1.230
0
+0.00(+0.00%)
Mar 28, 2018
1.270
1.270
1.230
1.230
36,181
-0.02(-1.60%)
Mar 27, 2018
1.250
1.289
1.250
1.250
15,626
-0.01(-0.79%)
Mar 26, 2018
1.280
1.320
1.260
1.260
23,273
-0.04(-3.08%)
Mar 23, 2018
1.310
1.380
1.260
1.300
22,656
-0.02(-1.52%)
Mar 22, 2018
1.300
1.380
1.280
1.320
31,509
+0.03(+2.33%)
Mar 21, 2018
1.267
1.310
1.210
1.290
84,785
+0.02(+1.57%)
Mar 20, 2018
1.270
1.300
1.231
1.270
55,932
+0.02(+1.60%)
Mar 19, 2018
1.410
1.451
1.200
1.250
143,797
-0.15(-10.71%)
Mar 16, 2018
1.440
1.475
1.400
1.400
62,577
-0.02(-1.41%)
Mar 15, 2018
1.520
1.520
1.400
1.420
68,511
-0.10(-6.58%)
Mar 14, 2018
1.475
1.520
1.431
1.520
74,661
+0.02(+1.33%)
Mar 13, 2018
1.590
1.590
1.471
1.500
49,855
-0.07(-4.46%)
Mar 12, 2018
1.540
1.599
1.461
1.570
112,019
+0.08(+5.58%)
Mar 09, 2018
1.432
1.540
1.430
1.487
27,194
+0.03(+2.04%)
Mar 08, 2018
1.460
1.490
1.390
1.457
21,894
+0.01(+0.50%)
Mar 07, 2018
1.460
1.510
1.450
1.450
21,937
-0.02(-1.36%)
Mar 06, 2018
1.510
1.530
1.350
1.470
48,090
-0.05(-3.29%)
Mar 05, 2018
1.540
1.571
1.500
1.520
22,579
-0.03(-1.94%)
Mar 02, 2018
1.550
1.580
1.500
1.550
19,358
+0.01(+0.65%)
Mar 01, 2018
1.549
1.600
1.518
1.540
13,422
+0.02(+1.32%)
Feb 28, 2018
1.550
1.580
1.520
1.520
2,525
-0.04(-2.56%)
Feb 27, 2018
1.570
1.600
1.530
1.560
103,842
-0.02(-1.27%)
Feb 26, 2018
1.580
1.610
1.560
1.580
67,116
+0.00(+0.00%)
Feb 23, 2018
1.620
1.640
1.510
1.580
31,649
-0.04(-2.47%)
Feb 22, 2018
1.690
1.710
1.550
1.620
44,754
-0.08(-4.53%)
Feb 21, 2018
1.670
1.730
1.640
1.697
38,647
+0.02(+1.03%)
Feb 20, 2018
1.679
1.690
1.668
1.680
6,738
+0.01(+0.57%)
Feb 16, 2018
1.670
1.670
1.670
0
+0.01(+0.60%)
Feb 15, 2018
1.680
1.699
1.660
1.660
2,408
+0.03(+1.84%)
Feb 14, 2018
1.690
1.729
1.630
1.630
7,809
-0.09(-5.23%)
Feb 13, 2018
1.730
1.730
1.660
1.720
16,556
+0.02(+1.18%)
Feb 12, 2018
1.590
1.722
1.590
1.700
11,322
+0.08(+4.94%)
Feb 09, 2018
1.580
1.650
1.501
1.620
86,711
+0.03(+1.89%)
Feb 08, 2018
1.590
1.590
1.503
1.590
38,965
+0.01(+0.63%)
Feb 07, 2018
1.600
1.600
1.560
1.580
33,356
-0.01(-0.63%)
Feb 06, 2018
1.500
1.650
1.500
1.590
55,365
+0.06(+3.92%)
Feb 05, 2018
1.550
1.570
1.520
1.530
19,635
-0.04(-2.55%)
Feb 02, 2018
1.573
1.596
1.550
1.570
11,435
+0.02(+1.29%)
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
.