NasdaqCM - Delayed Quote USD

Rave Restaurant Group, Inc. (RAVE)

Compare
2.5300
+0.0200
+(0.80%)
At close: January 31 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.56002.58002.42002.53002.530062,500
Jan 30, 20252.54002.58002.47002.52002.520015,100
Jan 29, 20252.60002.60002.50002.52002.520038,400
Jan 28, 20252.55002.60002.49002.55002.550025,700
Jan 27, 20252.62002.64002.50002.57002.57004,300
Jan 24, 20252.69002.69002.57002.59002.590025,000
Jan 23, 20252.63002.70002.63002.68002.680014,900
Jan 22, 20252.63002.70002.63002.64002.64006,000
Jan 21, 20252.60002.67002.60002.65002.65007,400
Jan 17, 20252.66002.68002.61002.62002.62008,400
Jan 16, 20252.62002.68002.61002.61002.61003,500
Jan 15, 20252.59002.70002.46002.63002.63007,100
Jan 14, 20252.48002.68002.48002.56002.560010,100
Jan 13, 20252.50002.55002.42002.50002.500017,400
Jan 10, 20252.53002.57002.47002.47002.470017,200
Jan 8, 20252.67002.67002.45002.59002.590054,100
Jan 7, 20252.68002.69002.56002.65002.65005,800
Jan 6, 20252.71002.73002.67002.72002.720022,900
Jan 3, 20252.63002.70002.62002.70002.700010,900
Jan 2, 20252.62002.68002.60002.65002.65009,200
Dec 31, 20242.67002.68002.55002.58002.580012,500
Dec 30, 20242.63002.68002.60002.64002.64007,800
Dec 27, 20242.66002.67002.62002.67002.67003,000
Dec 26, 20242.64002.64002.60002.64002.64002,500
Dec 24, 20242.64002.68002.56002.68002.68007,800
Dec 23, 20242.65002.69002.63002.63002.63002,700
Dec 20, 20242.65002.69002.57002.67002.670027,400
Dec 19, 20242.67002.70002.55002.68002.680033,900
Dec 18, 20242.77002.89002.70002.70002.700028,200
Dec 17, 20242.95002.99002.72002.83002.830028,800
Dec 16, 20242.98003.05002.92002.95002.950013,800
Dec 13, 20243.05003.05002.90003.02003.020010,200
Dec 12, 20243.10003.14002.95003.04003.040011,600
Dec 11, 20243.07003.14003.04003.05003.05005,900
Dec 10, 20243.13003.13003.01003.01003.01003,300
Dec 9, 20243.21003.24003.09003.13003.130019,500
Dec 6, 20243.31003.31003.17003.22003.220030,000
Dec 5, 20243.23003.36003.23003.31003.310035,000
Dec 4, 20243.00003.29003.00003.25003.250059,100
Dec 3, 20242.99003.06002.97003.04003.040027,300
Dec 2, 20243.03003.05002.94003.01003.010042,000
Nov 29, 20242.95003.08002.93003.01003.010015,100
Nov 27, 20242.94002.99002.89002.93002.930016,600
Nov 26, 20242.85002.92002.83002.92002.920014,600
Nov 25, 20242.88002.93002.81002.81002.810018,300
Nov 22, 20242.82002.92002.82002.89002.890016,300
Nov 21, 20242.86002.90002.68002.85002.850035,800
Nov 20, 20242.82002.87002.80002.87002.87009,400
Nov 19, 20242.72002.91002.64002.82002.820057,300
Nov 18, 20242.80002.80002.66002.72002.720016,700
Nov 15, 20242.87002.87002.76002.78002.780017,500
Nov 14, 20242.70002.84002.70002.80002.800031,000
Nov 13, 20242.70002.76002.68002.72002.720030,800
Nov 12, 20242.80002.80002.56002.66002.660083,500
Nov 11, 20242.95002.97002.80002.83002.830080,400
Nov 8, 20242.94003.11002.91002.99002.990051,700
Nov 7, 20243.02003.17002.85002.91002.9100117,700
Nov 6, 20243.16003.20002.97003.06003.060061,000
Nov 5, 20243.02003.22003.02003.11003.110099,700
Nov 4, 20242.92003.06002.88003.00003.0000172,400
Nov 1, 20242.91002.92002.80002.92002.920036,500
Oct 31, 20242.85002.96002.70002.91002.910081,800
Oct 30, 20242.89002.96002.78002.83002.830032,900
Oct 29, 20242.84002.97002.83002.89002.890032,800
Oct 28, 20242.82002.89002.74002.80002.800036,600
Oct 25, 20242.83002.83002.72002.77002.770019,600
Oct 24, 20242.85002.98002.84002.87002.870052,200
Oct 23, 20242.95002.98002.79002.82002.820025,600
Oct 22, 20242.77002.99002.77002.99002.990072,000
Oct 21, 20242.75002.78002.71002.76002.760036,800
Oct 18, 20242.87002.93002.73002.78002.780045,700
Oct 17, 20242.63002.81002.58002.81002.810045,600
Oct 16, 20242.75002.78002.46002.62002.6200115,300
Oct 15, 20242.70002.84002.64002.71002.710038,100
Oct 14, 20242.45002.72002.39002.67002.670055,000
Oct 11, 20242.49002.49002.39002.40002.400027,800
Oct 10, 20242.49002.52002.46002.48002.48004,300
Oct 9, 20242.51002.51002.40002.48002.480036,500
Oct 8, 20242.50002.51002.41002.49002.490071,600
Oct 7, 20242.50002.51002.40002.48002.480051,100
Oct 4, 20242.35002.50002.29002.50002.500099,300
Oct 3, 20242.22002.42002.22002.34002.340031,100
Oct 2, 20242.24002.29002.15002.25002.250019,200
Oct 1, 20242.03002.27002.00002.22002.2200113,400
Sep 30, 20242.06002.09002.00002.03002.030044,500
Sep 27, 20242.09002.13002.04002.06002.060040,000
Sep 26, 20241.74002.38001.74002.10002.1000357,600
Sep 25, 20241.76001.79001.71001.74001.740042,700
Sep 24, 20241.75001.80001.75001.76001.760025,800
Sep 23, 20241.78001.80001.76001.76001.760010,000
Sep 20, 20241.79001.80001.71001.79001.790074,900
Sep 19, 20241.80001.80001.76001.78001.780013,700
Sep 18, 20241.83001.84001.77001.77001.770028,900
Sep 17, 20241.79001.96001.76001.79001.790055,600
Sep 16, 20241.77001.79001.75001.76001.760016,100
Sep 13, 20241.75001.78001.72001.78001.780039,700
Sep 12, 20241.80001.80001.72001.72001.720019,200
Sep 11, 20241.79001.79001.72001.77001.770013,000
Sep 10, 20241.80001.80001.70001.77001.770021,000
Sep 9, 20241.73001.80001.71001.78001.780037,200
Sep 6, 20241.78001.78001.70001.72001.720012,200
Sep 5, 20241.76001.77001.74001.77001.770010,600
Sep 4, 20241.75001.78001.74001.75001.75009,300
Sep 3, 20241.81001.81001.74001.76001.760060,900
Aug 30, 20241.81001.83001.81001.83001.83006,000
Aug 29, 20241.85001.85001.80001.82001.82009,400
Aug 28, 20241.80001.85001.80001.82001.820028,100
Aug 27, 20241.82001.84001.80001.84001.840010,300
Aug 26, 20241.80001.83001.79001.83001.830032,000
Aug 23, 20241.77001.81001.75001.80001.80006,500
Aug 22, 20241.80001.82001.76001.79001.79009,600
Aug 21, 20241.76001.83001.76001.82001.82008,600
Aug 20, 20241.82001.83001.77001.82001.82002,400
Aug 19, 20241.80001.81001.76001.81001.810025,100
Aug 16, 20241.80001.81001.75001.80001.800015,400
Aug 15, 20241.79001.80001.76001.78001.78008,500
Aug 14, 20241.74001.77001.74001.75001.75001,500
Aug 13, 20241.80001.80001.77001.77001.77003,100
Aug 12, 20241.77001.79001.75001.77001.77007,400
Aug 9, 20241.83001.83001.76001.79001.79005,100
Aug 8, 20241.77001.81001.75001.81001.810017,200
Aug 7, 20241.79001.79001.77001.78001.78002,900
Aug 6, 20241.81001.81001.76001.77001.770023,700
Aug 5, 20241.78001.85001.78001.82001.820012,900
Aug 2, 20241.83001.83001.78001.78001.780015,400
Aug 1, 20241.84001.84001.79001.83001.830016,800
Jul 31, 20241.85001.85001.83001.84001.840015,500
Jul 30, 20241.88001.89001.84001.84001.840034,800
Jul 29, 20241.90001.90001.85001.87001.87002,200
Jul 26, 20241.88001.90001.86001.88001.88008,600
Jul 25, 20241.90001.90001.84001.87001.870024,500
Jul 24, 20241.90001.90001.86001.88001.880018,000
Jul 23, 20241.91001.91001.85001.88001.880017,200
Jul 22, 20241.90001.91001.83001.88001.880013,500
Jul 19, 20241.90001.95001.87001.88001.880011,600
Jul 18, 20241.90001.90001.87001.88001.88006,600
Jul 17, 20241.88001.92001.88001.90001.900010,100
Jul 16, 20241.87001.89001.86001.87001.87008,500
Jul 15, 20241.88001.89001.81001.86001.860013,300
Jul 12, 20241.83001.87001.80001.84001.840024,700
Jul 11, 20241.92001.92001.81001.81001.810024,800
Jul 10, 20241.85001.89001.82001.84001.84006,000
Jul 9, 20241.86001.90001.82001.85001.85009,600
Jul 8, 20241.84001.90001.84001.88001.880012,100
Jul 5, 20241.88001.89001.80001.85001.85009,900
Jul 3, 20241.84001.89001.80001.83001.830019,500
Jul 2, 20241.88001.88001.81001.86001.860026,200
Jul 1, 20241.97001.97001.83001.86001.860040,500
Jun 28, 20242.09002.09001.90001.98001.980020,800
Jun 27, 20242.02002.11001.89002.04002.040074,000
Jun 26, 20242.00002.08002.00002.00002.000012,900
Jun 25, 20241.97002.12001.89002.02002.020088,900
Jun 24, 20241.89001.92001.81001.91001.910023,400
Jun 21, 20241.91001.92001.84001.92001.920040,400
Jun 20, 20241.84001.92001.80001.91001.910031,200
Jun 18, 20241.84001.90001.81001.82001.820014,200
Jun 17, 20241.84001.88001.79001.87001.870029,200
Jun 14, 20241.85001.89001.82001.88001.880020,500
Jun 13, 20241.86001.93001.82001.88001.880015,000
Jun 12, 20241.83001.85001.78001.84001.840033,800
Jun 11, 20241.85001.85001.81001.83001.83005,600
Jun 10, 20241.84001.92001.80001.83001.830018,600
Jun 7, 20241.84001.88001.84001.88001.880017,600
Jun 6, 20241.90001.93001.82001.87001.870025,300
Jun 5, 20241.86001.91001.82001.88001.880017,800
Jun 4, 20241.91001.93001.84001.89001.890032,300
Jun 3, 20241.88001.94001.87001.91001.910012,600
May 31, 20241.86001.94001.86001.88001.880011,800
May 30, 20241.88001.93001.85001.88001.880010,600
May 29, 20241.90001.95001.83001.87001.870022,800
May 28, 20241.99002.00001.90001.91001.91004,900
May 24, 20241.96002.00001.85001.91001.910020,100
May 23, 20241.96001.96001.88001.95001.950011,400
May 22, 20241.95002.00001.87001.95001.95008,900
May 21, 20241.92001.94001.84001.91001.910014,700
May 20, 20241.93001.96001.90001.92001.92006,600
May 17, 20241.86001.96001.86001.93001.93004,500
May 16, 20241.95001.99001.94001.97001.970017,900
May 15, 20241.91001.97001.85001.94001.94008,300
May 14, 20241.90001.95001.84001.88001.880014,600
May 13, 20241.80001.89001.80001.89001.890017,400
May 10, 20241.81001.86001.78001.85001.850023,400
May 9, 20241.86001.87001.83001.85001.850012,300
May 8, 20241.84001.85001.80001.83001.830018,300
May 7, 20241.87001.96001.82001.82001.820014,600
May 6, 20242.06002.06001.83001.85001.850057,100
May 3, 20242.09002.09001.95001.97001.970033,300
May 2, 20242.20002.20002.05002.08002.080013,900
May 1, 20242.06002.06001.96002.01002.010029,100
Apr 30, 20242.07002.10001.96002.05002.050020,900
Apr 29, 20242.11002.14002.02002.07002.070012,700
Apr 26, 20242.09002.10002.05002.10002.100010,300
Apr 25, 20242.10002.13002.05002.10002.10005,600
Apr 24, 20242.13002.15002.03002.10002.100024,600
Apr 23, 20242.07002.14002.01002.12002.120052,100
Apr 22, 20242.12002.12002.02002.07002.070045,400
Apr 19, 20242.08002.12002.02002.05002.050010,500
Apr 18, 20242.04002.11002.00002.06002.060026,800
Apr 17, 20242.12002.13001.98002.06002.060041,300
Apr 16, 20242.10002.14002.05002.13002.13009,700
Apr 15, 20242.09002.17002.05002.06002.060023,100
Apr 12, 20242.18002.19002.08002.14002.140013,100
Apr 11, 20242.20002.20002.12002.13002.13008,500
Apr 10, 20242.17002.20002.13002.16002.16007,300
Apr 9, 20242.21002.22002.16002.18002.18006,200
Apr 8, 20242.19002.22002.18002.21002.21008,100
Apr 5, 20242.13002.19002.12002.18002.180015,400
Apr 4, 20242.20002.20002.06002.13002.130048,500
Apr 3, 20242.11002.19002.11002.13002.130020,000
Apr 2, 20242.08002.15002.08002.11002.110027,300
Apr 1, 20242.22002.22002.08002.09002.090046,100
Mar 28, 20242.24002.33002.15002.19002.190033,800
Mar 27, 20241.98002.24001.98002.23002.230096,400
Mar 26, 20242.09002.09002.01002.09002.090045,200
Mar 25, 20241.99002.02001.91002.02002.020063,100
Mar 22, 20242.01002.02001.97001.98001.980021,000
Mar 21, 20241.95002.02001.95001.97001.970046,100
Mar 20, 20241.92001.95001.91001.95001.950028,700
Mar 19, 20241.89001.99001.89001.90001.900040,200
Mar 18, 20241.80001.91001.80001.89001.890028,100
Mar 15, 20241.73001.80001.71001.77001.770043,000
Mar 14, 20241.72001.80001.71001.77001.770031,100
Mar 13, 20241.70001.79001.69001.75001.750027,000
Mar 12, 20241.71001.75001.71001.73001.730033,900
Mar 11, 20241.78001.79001.64001.75001.750070,700
Mar 8, 20241.80001.87001.79001.79001.790019,500
Mar 7, 20241.91001.91001.81001.82001.820049,400
Mar 6, 20241.82001.91001.80001.89001.890036,200
Mar 5, 20241.76001.83001.72001.83001.830039,700
Mar 4, 20241.83001.86001.75001.75001.750044,600
Mar 1, 20241.89001.89001.82001.82001.820014,900
Feb 29, 20241.85001.90001.85001.86001.860028,700
Feb 28, 20241.91001.91001.85001.85001.850020,400
Feb 27, 20241.84001.91001.84001.91001.910026,100
Feb 26, 20241.87001.90001.84001.88001.880035,900
Feb 23, 20241.91001.91001.85001.89001.890025,800
Feb 22, 20241.91001.94001.85001.87001.870034,800
Feb 21, 20241.89001.91001.85001.91001.910029,300
Feb 20, 20241.89001.92001.85001.92001.920021,500
Feb 16, 20241.91001.91001.85001.90001.900030,200
Feb 15, 20241.86001.92001.86001.92001.92008,400
Feb 14, 20241.86001.90001.81001.88001.880036,100
Feb 13, 20241.88001.90001.82001.87001.870050,100
Feb 12, 20241.90001.90001.84001.87001.870014,100
Feb 9, 20241.81001.92001.81001.90001.900021,400
Feb 8, 20241.82001.84001.81001.83001.830013,100
Feb 7, 20241.88001.92001.84001.84001.840048,600
Feb 6, 20241.94001.94001.90001.90001.900035,300
Feb 5, 20241.95001.98001.93001.94001.94009,200
Feb 2, 20241.94002.02001.94001.98001.980054,900
Feb 1, 20241.91001.95001.88001.95001.950035,200

Related Tickers

STKS The ONE Group Hospitality, Inc.
3.7500
-3.60%
 
GTIM Good Times Restaurants Inc.
2.5400
0.00%
 
FATBW FAT Brands Inc.
3.8000
+6.59%
 
FATBB FAT Brands Inc.
4.3000
-7.92%
 
MEX.L Tortilla Mexican Grill plc
49.50
+1.02%
 
ARKR Ark Restaurants Corp.
13.31
+1.22%
 
FAT FAT Brands Inc.
3.7400
-1.84%
 
PETZ TDH Holdings, Inc.
1.1900
+0.85%
 
BJRI BJ's Restaurants, Inc.
36.19
-1.76%
 
RRGB Red Robin Gourmet Burgers, Inc.
6.01
-5.80%