RAVE - RAVE Restaurant Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20200.62000.70000.61000.68000.6800171,400
Apr 08, 20200.62000.64000.56000.61000.610061,000
Apr 07, 20200.60000.67000.56000.62000.6200167,200
Apr 06, 20200.60000.61000.55000.60000.6000180,300
Apr 03, 20200.66000.68000.52000.59000.5900299,300
Apr 02, 20200.76000.81000.66000.66000.6600263,000
Apr 01, 20200.75000.85000.75000.76000.7600340,000
Mar 31, 20200.84000.84000.75000.75000.7500297,900
Mar 30, 20200.78000.88000.76000.84000.8400401,600
Mar 27, 20200.91000.96000.79000.80000.8000465,800
Mar 26, 20200.90000.90000.72000.83000.8300762,500
Mar 25, 20200.77000.84000.70000.75000.75001,037,600
Mar 24, 20200.84000.90000.76000.78000.7800283,600
Mar 23, 20200.91001.05000.78000.81000.8100604,400
Mar 20, 20201.01001.21000.80000.86000.8600701,000
Mar 19, 20201.06001.83001.00001.30001.30003,196,000
Mar 18, 20200.76001.00000.76000.84000.8400485,500
Mar 17, 20200.75001.16000.75000.75000.7500268,000
Mar 16, 20200.85001.05000.70000.79000.7900551,700
Mar 13, 20200.82001.00000.80000.88000.880013,700
Mar 12, 20201.01001.01000.69000.73000.730067,700
Mar 11, 20201.22001.22001.01001.01001.010054,800
Mar 10, 20201.29001.29001.09001.10001.10006,900
Mar 09, 20201.20001.22000.99001.07001.0700101,200
Mar 06, 20201.27001.30001.26001.26001.26004,400
Mar 05, 20201.24001.30001.22001.29001.29005,800
Mar 04, 20201.25001.25001.25001.25001.25004,600
Mar 03, 20201.23001.30001.23001.29001.290021,300
Mar 02, 20201.20001.26001.20001.22001.220025,600
Feb 28, 20201.20001.26001.20001.25001.250023,400
Feb 27, 20201.30001.33001.20001.21001.210040,300
Feb 26, 20201.38001.38001.32001.32001.32003,100
Feb 25, 20201.39001.39001.31001.32001.320011,000
Feb 24, 20201.30001.50001.30001.37001.37008,100
Feb 21, 20201.40001.45001.34001.41001.41007,100
Feb 20, 20201.40001.41001.37001.37001.37002,600
Feb 19, 20201.41001.43001.38001.40001.40008,100
Feb 18, 20201.40001.45001.40001.40001.400015,300
Feb 14, 20201.52001.57001.32001.36001.360097,000
Feb 13, 20201.61001.61001.51001.55001.550018,900
Feb 12, 20201.62001.62001.58001.59001.59006,500
Feb 11, 20201.66001.69001.54001.60001.600016,600
Feb 10, 20201.62001.62001.62001.62001.6200300
Feb 07, 20201.63001.63001.53001.62001.62003,900
Feb 06, 20201.57001.58001.53001.58001.58003,100
Feb 05, 20201.59001.60001.55001.60001.600010,500
Feb 04, 20201.59001.63001.53001.59001.59007,600
Feb 03, 20201.65001.65001.51001.53001.530013,200
Jan 31, 20201.61001.65001.58001.59001.59006,700
Jan 30, 20201.60001.63001.59001.62001.62007,100
Jan 29, 20201.60001.63001.59001.60001.60007,600
Jan 28, 20201.57001.63001.57001.63001.63001,200
Jan 27, 20201.58001.64001.50001.56001.560013,600
Jan 24, 20201.60001.65001.58001.58001.58004,800
Jan 23, 20201.61001.63001.61001.61001.61006,800
Jan 22, 20201.64001.65001.63001.64001.64006,300
Jan 21, 20201.64001.65001.63001.63001.63003,300
Jan 17, 20201.63001.68001.59001.60001.600015,300
Jan 16, 20201.69001.70001.59001.59001.590012,700
Jan 15, 20201.70001.73001.68001.68001.68006,900
Jan 14, 20201.66001.74001.66001.71001.71004,400
Jan 13, 20201.67001.75001.67001.69001.690011,100
Jan 10, 20201.72001.75001.68001.68001.68004,000
Jan 09, 20201.69001.72001.68001.70001.70004,700
Jan 08, 20201.73001.75001.69001.69001.690012,000
Jan 07, 20201.72001.76001.69001.69001.69002,300
Jan 06, 20201.75001.77001.73001.73001.73004,200
Jan 03, 20201.73001.82001.70001.82001.82004,000
Jan 02, 20201.65001.72001.65001.72001.72002,800
Dec 31, 20191.70001.72001.65001.65001.650025,300
Dec 30, 20191.72001.74001.70001.72001.720010,100
Dec 27, 20191.78001.79001.71001.71001.710063,800
Dec 26, 20191.79001.79001.78001.78001.78005,600
Dec 24, 20191.77001.82001.75001.80001.800012,400
Dec 23, 20191.70001.78001.70001.73001.730010,700
Dec 20, 20191.74001.80001.70001.70001.70007,100
Dec 19, 20191.76001.85001.70001.78001.78005,300
Dec 18, 20191.86001.89001.79001.79001.790015,600
Dec 17, 20191.85001.90001.85001.86001.86005,900
Dec 16, 20191.85001.88001.85001.88001.88005,100
Dec 13, 20191.77001.90001.77001.90001.90005,700
Dec 12, 20191.76001.79001.70001.77001.770036,300
Dec 11, 20191.78001.78001.70001.76001.760020,400
Dec 10, 20191.76001.88001.76001.76001.76005,600
Dec 09, 20191.79001.88001.79001.80001.80005,000
Dec 06, 20191.87001.90001.80001.85001.850011,900
Dec 05, 20191.73001.90001.69001.69001.690021,300
Dec 04, 20191.68001.73001.68001.71001.710018,600
Dec 03, 20191.69001.74001.65001.74001.74005,500
Dec 02, 20191.75001.75001.61001.63001.630013,400
Nov 29, 20191.66001.72001.66001.72001.72002,000
Nov 27, 20191.76001.80001.74001.74001.74007,700
Nov 26, 20192.00002.00001.78001.80001.800016,800
Nov 25, 20191.79001.99001.75001.99001.990034,800
Nov 22, 20191.85001.90001.80001.82001.820015,800
Nov 21, 20191.81001.88001.78001.80001.800013,400
Nov 20, 20191.87001.92001.74001.77001.770043,000
Nov 19, 20192.00002.15001.75001.92001.920055,000
Nov 18, 20191.55001.99001.55001.99001.9900114,200
Nov 15, 20192.06002.24001.44001.45001.4500140,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...