Advertisement
U.S. markets close in 6 hours 16 minutes

Rave Restaurant Group, Inc. (RAVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.2900+0.0600 (+2.69%)
As of 09:39AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.24002.29002.23002.29002.29002,114
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 08, 20241.80001.87001.79001.79001.790019,500
Mar 07, 20241.91001.91001.81001.82001.820049,400
Mar 06, 20241.82001.91001.80001.89001.890036,200
Mar 05, 20241.76001.83001.72001.83001.830039,700
Mar 04, 20241.83001.86001.75001.75001.750044,600
Mar 01, 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 09, 20241.81001.92001.81001.90001.900021,400
Feb 08, 20241.82001.84001.81001.83001.830013,100
Feb 07, 20241.88001.92001.84001.84001.840048,600
Feb 06, 20241.94001.94001.90001.90001.900035,300
Feb 05, 20241.95001.98001.93001.94001.94009,200
Feb 02, 20241.94002.02001.94001.98001.980054,900
Feb 01, 20241.91001.95001.88001.95001.950035,200
Jan 31, 20241.96001.98001.90001.90001.900062,400
Jan 30, 20241.91002.02001.91001.98001.9800116,200
Jan 29, 20242.01002.04001.93001.94001.9400129,800
Jan 26, 20242.11002.11002.02002.04002.040016,500
Jan 25, 20242.02002.08002.02002.07002.070043,500
Jan 24, 20242.03002.09002.00002.08002.080054,200
Jan 23, 20242.06002.12002.04002.05002.050021,900
Jan 22, 20242.04002.09002.03002.04002.040022,800
Jan 19, 20241.89002.04001.82002.01002.010084,300
Jan 18, 20242.01002.06001.88001.89001.890051,300
Jan 17, 20242.06002.08002.00002.01002.010051,900
Jan 16, 20242.11002.14002.02002.08002.080031,700
Jan 12, 20242.13002.16002.11002.11002.110026,700
Jan 11, 20242.18002.21002.14002.21002.210026,700
Jan 10, 20242.13002.20002.12002.18002.180023,400
Jan 09, 20242.20002.20002.07002.14002.140015,100
Jan 08, 20242.02002.19002.02002.19002.190034,800
Jan 05, 20242.16002.16002.02002.03002.030039,300
Jan 04, 20242.14002.19002.11002.14002.14006,800
Jan 03, 20242.11002.25002.11002.18002.180028,200
Jan 02, 20242.17002.19002.14002.17002.170022,200
Dec 29, 20232.23002.23002.19002.23002.23007,700
Dec 28, 20232.34002.34002.18002.20002.200060,200
Dec 27, 20232.23002.31002.22002.27002.270013,400
Dec 26, 20232.22002.29002.17002.21002.210030,700
Dec 22, 20232.12002.26002.12002.26002.260013,000
Dec 21, 20232.24002.26002.17002.17002.17007,800
Dec 20, 20232.23002.26002.15002.20002.200025,600
Dec 19, 20232.19002.38002.16002.26002.260036,900
Dec 18, 20232.12002.27002.12002.25002.250041,300
Dec 15, 20232.35002.39002.05002.05002.0500101,700
Dec 14, 20232.32002.40002.25002.38002.380029,500
Dec 13, 20232.07002.38002.07002.34002.340095,200
Dec 12, 20232.14002.14002.07002.07002.070017,100
Dec 11, 20232.18002.18002.14002.14002.140034,400
Dec 08, 20232.20002.23002.18002.20002.200031,900
Dec 07, 20232.23002.26002.21002.21002.210013,800
Dec 06, 20232.27002.30002.25002.26002.260013,500
Dec 05, 20232.27002.27002.25002.27002.27008,600
Dec 04, 20232.22002.30002.22002.29002.290026,300
Dec 01, 20232.20002.31002.20002.25002.250036,100
Nov 30, 20232.32002.32002.22002.28002.280048,800
Nov 29, 20232.33002.35002.31002.33002.330030,600
Nov 28, 20232.46002.46002.31002.35002.350053,700
Nov 27, 20232.47002.47002.40002.43002.430013,800
Nov 24, 20232.45002.46002.40002.45002.45008,800
Nov 22, 20232.42002.46002.40002.44002.440017,400
Nov 21, 20232.48002.51002.42002.42002.42008,900
Nov 20, 20232.59002.59002.38002.49002.490033,800
Nov 17, 20232.56002.64002.50002.50002.500029,200
Nov 16, 20232.64002.64002.52002.56002.56007,200
Nov 15, 20232.56002.63002.52002.57002.570070,500
Nov 14, 20232.55002.60002.36002.59002.590057,000
Nov 13, 20232.50002.55002.42002.55002.550034,000
Nov 10, 20232.20002.50002.20002.50002.500033,500
Nov 09, 20232.38002.42002.32002.32002.320042,400
Nov 08, 20232.49002.49002.35002.44002.440039,900
Nov 07, 20232.35002.53002.35002.47002.470044,200
Nov 06, 20232.29002.35002.22002.35002.350080,500
Nov 03, 20232.29002.33002.17002.32002.320087,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...