Canada markets close in 5 hours 45 minutes

Rave Restaurant Group, Inc. (RAVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0980-0.0120 (-0.57%)
As of 09:56AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.09802.09802.09802.09802.09801,760
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 09, 20242.21002.22002.16002.18002.18006,200
Apr 08, 20242.19002.22002.18002.21002.21008,100
Apr 05, 20242.13002.19002.12002.18002.180015,400
Apr 04, 20242.20002.20002.06002.13002.130048,500
Apr 03, 20242.11002.19002.11002.13002.130020,000
Apr 02, 20242.08002.15002.08002.11002.110027,300
Apr 01, 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 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...