NasdaqCM - Nasdaq Real Time Price • USD
Rave Restaurant Group, Inc. (RAVE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:04 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.0900 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 10,300 |
Apr 25, 2024 | 2.1000 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 5,600 |
Apr 24, 2024 | 2.1300 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 24,600 |
Apr 23, 2024 | 2.0700 | 2.1400 | 2.0100 | 2.1200 | 2.1200 | 52,100 |
Apr 22, 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0700 | 2.0700 | 45,400 |
Apr 19, 2024 | 2.0800 | 2.1200 | 2.0200 | 2.0500 | 2.0500 | 10,500 |
Apr 18, 2024 | 2.0400 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 26,800 |
Apr 17, 2024 | 2.1200 | 2.1300 | 1.9800 | 2.0600 | 2.0600 | 41,300 |
Apr 16, 2024 | 2.1000 | 2.1400 | 2.0500 | 2.1300 | 2.1300 | 9,700 |
Apr 15, 2024 | 2.0900 | 2.1700 | 2.0500 | 2.0600 | 2.0600 | 23,100 |
Apr 12, 2024 | 2.1800 | 2.1900 | 2.0800 | 2.1400 | 2.1400 | 13,100 |
Apr 11, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 8,500 |
Apr 10, 2024 | 2.1700 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 7,300 |
Apr 9, 2024 | 2.2100 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 6,200 |
Apr 8, 2024 | 2.1900 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 8,100 |
Apr 5, 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1800 | 2.1800 | 15,400 |
Apr 4, 2024 | 2.2000 | 2.2000 | 2.0600 | 2.1300 | 2.1300 | 48,500 |
Apr 3, 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 20,000 |
Apr 2, 2024 | 2.0800 | 2.1500 | 2.0800 | 2.1100 | 2.1100 | 27,300 |
Apr 1, 2024 | 2.2200 | 2.2200 | 2.0800 | 2.0900 | 2.0900 | 46,100 |
Mar 28, 2024 | 2.2400 | 2.3300 | 2.1500 | 2.1900 | 2.1900 | 33,800 |
Mar 27, 2024 | 1.9800 | 2.2400 | 1.9800 | 2.2300 | 2.2300 | 96,400 |
Mar 26, 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0900 | 2.0900 | 45,200 |
Mar 25, 2024 | 1.9900 | 2.0200 | 1.9100 | 2.0200 | 2.0200 | 63,100 |
Mar 22, 2024 | 2.0100 | 2.0200 | 1.9700 | 1.9800 | 1.9800 | 21,000 |
Mar 21, 2024 | 1.9500 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 46,100 |
Mar 20, 2024 | 1.9200 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 28,700 |
Mar 19, 2024 | 1.8900 | 1.9900 | 1.8900 | 1.9000 | 1.9000 | 40,200 |
Mar 18, 2024 | 1.8000 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 28,100 |
Mar 15, 2024 | 1.7300 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 43,000 |
Mar 14, 2024 | 1.7200 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 31,100 |
Mar 13, 2024 | 1.7000 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 27,000 |
Mar 12, 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 33,900 |
Mar 11, 2024 | 1.7800 | 1.7900 | 1.6400 | 1.7500 | 1.7500 | 70,700 |
Mar 8, 2024 | 1.8000 | 1.8700 | 1.7900 | 1.7900 | 1.7900 | 19,500 |
Mar 7, 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 49,400 |
Mar 6, 2024 | 1.8200 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 36,200 |
Mar 5, 2024 | 1.7600 | 1.8300 | 1.7200 | 1.8300 | 1.8300 | 39,700 |
Mar 4, 2024 | 1.8300 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 44,600 |
Mar 1, 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 14,900 |
Feb 29, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 28,700 |
Feb 28, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 20,400 |
Feb 27, 2024 | 1.8400 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 26,100 |
Feb 26, 2024 | 1.8700 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 35,900 |
Feb 23, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 25,800 |
Feb 22, 2024 | 1.9100 | 1.9400 | 1.8500 | 1.8700 | 1.8700 | 34,800 |
Feb 21, 2024 | 1.8900 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 29,300 |
Feb 20, 2024 | 1.8900 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 21,500 |
Feb 16, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.9000 | 1.9000 | 30,200 |
Feb 15, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 8,400 |
Feb 14, 2024 | 1.8600 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 36,100 |
Feb 13, 2024 | 1.8800 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 50,100 |
Feb 12, 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 14,100 |
Feb 9, 2024 | 1.8100 | 1.9200 | 1.8100 | 1.9000 | 1.9000 | 21,400 |
Feb 8, 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 13,100 |
Feb 7, 2024 | 1.8800 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 48,600 |
Feb 6, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 35,300 |
Feb 5, 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 9,200 |
Feb 2, 2024 | 1.9400 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 54,900 |
Feb 1, 2024 | 1.9100 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 35,200 |
Jan 31, 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 62,400 |
Jan 30, 2024 | 1.9100 | 2.0200 | 1.9100 | 1.9800 | 1.9800 | 116,200 |
Jan 29, 2024 | 2.0100 | 2.0400 | 1.9300 | 1.9400 | 1.9400 | 129,800 |
Jan 26, 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 16,500 |
Jan 25, 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 43,500 |
Jan 24, 2024 | 2.0300 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 54,200 |
Jan 23, 2024 | 2.0600 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 21,900 |
Jan 22, 2024 | 2.0400 | 2.0900 | 2.0300 | 2.0400 | 2.0400 | 22,800 |
Jan 19, 2024 | 1.8900 | 2.0400 | 1.8200 | 2.0100 | 2.0100 | 84,300 |
Jan 18, 2024 | 2.0100 | 2.0600 | 1.8800 | 1.8900 | 1.8900 | 51,300 |
Jan 17, 2024 | 2.0600 | 2.0800 | 2.0000 | 2.0100 | 2.0100 | 51,900 |
Jan 16, 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0800 | 2.0800 | 31,700 |
Jan 12, 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 26,700 |
Jan 11, 2024 | 2.1800 | 2.2100 | 2.1400 | 2.2100 | 2.2100 | 26,700 |
Jan 10, 2024 | 2.1300 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 23,400 |
Jan 9, 2024 | 2.2000 | 2.2000 | 2.0700 | 2.1400 | 2.1400 | 15,100 |
Jan 8, 2024 | 2.0200 | 2.1900 | 2.0200 | 2.1900 | 2.1900 | 34,800 |
Jan 5, 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0300 | 2.0300 | 39,300 |
Jan 4, 2024 | 2.1400 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 6,800 |
Jan 3, 2024 | 2.1100 | 2.2500 | 2.1100 | 2.1800 | 2.1800 | 28,200 |
Jan 2, 2024 | 2.1700 | 2.1900 | 2.1400 | 2.1700 | 2.1700 | 22,200 |
Dec 29, 2023 | 2.2300 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 7,700 |
Dec 28, 2023 | 2.3400 | 2.3400 | 2.1800 | 2.2000 | 2.2000 | 60,200 |
Dec 27, 2023 | 2.2300 | 2.3100 | 2.2200 | 2.2700 | 2.2700 | 13,400 |
Dec 26, 2023 | 2.2200 | 2.2900 | 2.1700 | 2.2100 | 2.2100 | 30,700 |
Dec 22, 2023 | 2.1200 | 2.2600 | 2.1200 | 2.2600 | 2.2600 | 13,000 |
Dec 21, 2023 | 2.2400 | 2.2600 | 2.1700 | 2.1700 | 2.1700 | 7,800 |
Dec 20, 2023 | 2.2300 | 2.2600 | 2.1500 | 2.2000 | 2.2000 | 25,600 |
Dec 19, 2023 | 2.1900 | 2.3800 | 2.1600 | 2.2600 | 2.2600 | 36,900 |
Dec 18, 2023 | 2.1200 | 2.2700 | 2.1200 | 2.2500 | 2.2500 | 41,300 |
Dec 15, 2023 | 2.3500 | 2.3900 | 2.0500 | 2.0500 | 2.0500 | 101,700 |
Dec 14, 2023 | 2.3200 | 2.4000 | 2.2500 | 2.3800 | 2.3800 | 29,500 |
Dec 13, 2023 | 2.0700 | 2.3800 | 2.0700 | 2.3400 | 2.3400 | 95,200 |
Dec 12, 2023 | 2.1400 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 17,100 |
Dec 11, 2023 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 34,400 |
Dec 8, 2023 | 2.2000 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 31,900 |
Dec 7, 2023 | 2.2300 | 2.2600 | 2.2100 | 2.2100 | 2.2100 | 13,800 |
Dec 6, 2023 | 2.2700 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 13,500 |
Dec 5, 2023 | 2.2700 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 8,600 |
Dec 4, 2023 | 2.2200 | 2.3000 | 2.2200 | 2.2900 | 2.2900 | 26,300 |
Dec 1, 2023 | 2.2000 | 2.3100 | 2.2000 | 2.2500 | 2.2500 | 36,100 |
Nov 30, 2023 | 2.3200 | 2.3200 | 2.2200 | 2.2800 | 2.2800 | 48,800 |
Nov 29, 2023 | 2.3300 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 30,600 |
Nov 28, 2023 | 2.4600 | 2.4600 | 2.3100 | 2.3500 | 2.3500 | 53,700 |
Nov 27, 2023 | 2.4700 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 13,800 |
Nov 24, 2023 | 2.4500 | 2.4600 | 2.4000 | 2.4500 | 2.4500 | 8,800 |
Nov 22, 2023 | 2.4200 | 2.4600 | 2.4000 | 2.4400 | 2.4400 | 17,400 |
Nov 21, 2023 | 2.4800 | 2.5100 | 2.4200 | 2.4200 | 2.4200 | 8,900 |
Nov 20, 2023 | 2.5900 | 2.5900 | 2.3800 | 2.4900 | 2.4900 | 33,800 |
Nov 17, 2023 | 2.5600 | 2.6400 | 2.5000 | 2.5000 | 2.5000 | 29,200 |
Nov 16, 2023 | 2.6400 | 2.6400 | 2.5200 | 2.5600 | 2.5600 | 7,200 |
Nov 15, 2023 | 2.5600 | 2.6300 | 2.5200 | 2.5700 | 2.5700 | 70,500 |
Nov 14, 2023 | 2.5500 | 2.6000 | 2.3600 | 2.5900 | 2.5900 | 57,000 |
Nov 13, 2023 | 2.5000 | 2.5500 | 2.4200 | 2.5500 | 2.5500 | 34,000 |
Nov 10, 2023 | 2.2000 | 2.5000 | 2.2000 | 2.5000 | 2.5000 | 33,500 |
Nov 9, 2023 | 2.3800 | 2.4200 | 2.3200 | 2.3200 | 2.3200 | 42,400 |
Nov 8, 2023 | 2.4900 | 2.4900 | 2.3500 | 2.4400 | 2.4400 | 39,900 |
Nov 7, 2023 | 2.3500 | 2.5300 | 2.3500 | 2.4700 | 2.4700 | 44,200 |
Nov 6, 2023 | 2.2900 | 2.3500 | 2.2200 | 2.3500 | 2.3500 | 80,500 |
Nov 3, 2023 | 2.2900 | 2.3300 | 2.1700 | 2.3200 | 2.3200 | 87,900 |
Nov 2, 2023 | 2.1700 | 2.3000 | 2.1300 | 2.2800 | 2.2800 | 25,900 |
Nov 1, 2023 | 2.2500 | 2.2800 | 2.1600 | 2.2400 | 2.2400 | 11,300 |
Oct 31, 2023 | 2.2300 | 2.2500 | 2.1300 | 2.2500 | 2.2500 | 25,500 |
Oct 30, 2023 | 2.1000 | 2.3000 | 2.0900 | 2.2800 | 2.2800 | 33,200 |
Oct 27, 2023 | 2.1800 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | 7,900 |
Oct 26, 2023 | 2.2100 | 2.2100 | 2.1500 | 2.2000 | 2.2000 | 12,700 |
Oct 25, 2023 | 2.2500 | 2.2500 | 2.1500 | 2.2400 | 2.2400 | 45,700 |
Oct 24, 2023 | 2.1500 | 2.2400 | 2.1100 | 2.2400 | 2.2400 | 18,800 |
Oct 23, 2023 | 2.1200 | 2.2000 | 2.0800 | 2.1700 | 2.1700 | 55,700 |
Oct 20, 2023 | 2.1200 | 2.1700 | 2.0700 | 2.1200 | 2.1200 | 14,700 |
Oct 19, 2023 | 2.2000 | 2.2300 | 2.0900 | 2.1300 | 2.1300 | 43,400 |
Oct 18, 2023 | 2.1600 | 2.2000 | 2.1300 | 2.1900 | 2.1900 | 50,700 |
Oct 17, 2023 | 2.0600 | 2.1500 | 2.0200 | 2.1200 | 2.1200 | 26,000 |
Oct 16, 2023 | 1.9800 | 2.1200 | 1.9300 | 2.0100 | 2.0100 | 78,000 |
Oct 13, 2023 | 2.2000 | 2.2500 | 1.9400 | 1.9900 | 1.9900 | 110,800 |
Oct 12, 2023 | 2.2400 | 2.2400 | 2.0300 | 2.0700 | 2.0700 | 66,300 |
Oct 11, 2023 | 2.2500 | 2.2700 | 2.2100 | 2.2300 | 2.2300 | 6,600 |
Oct 10, 2023 | 2.2500 | 2.2800 | 2.1900 | 2.2400 | 2.2400 | 19,900 |
Oct 9, 2023 | 2.2400 | 2.2500 | 2.0600 | 2.2200 | 2.2200 | 26,900 |
Oct 6, 2023 | 2.2500 | 2.2500 | 2.1100 | 2.1100 | 2.1100 | 28,500 |
Oct 5, 2023 | 2.2900 | 2.3000 | 2.1700 | 2.1700 | 2.1700 | 30,700 |
Oct 4, 2023 | 2.2200 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 14,800 |
Oct 3, 2023 | 2.2300 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 61,200 |
Oct 2, 2023 | 2.3500 | 2.3700 | 2.2100 | 2.2800 | 2.2800 | 56,500 |
Sep 29, 2023 | 2.2300 | 2.4000 | 2.1800 | 2.3700 | 2.3700 | 105,600 |
Sep 28, 2023 | 2.2200 | 2.2500 | 2.1500 | 2.2200 | 2.2200 | 50,100 |
Sep 27, 2023 | 2.2000 | 2.2200 | 2.1400 | 2.2100 | 2.2100 | 68,100 |
Sep 26, 2023 | 2.1700 | 2.1900 | 2.0500 | 2.1700 | 2.1700 | 58,400 |
Sep 25, 2023 | 2.0800 | 2.2000 | 2.0000 | 2.1700 | 2.1700 | 120,300 |
Sep 22, 2023 | 1.8500 | 1.9600 | 1.8400 | 1.9600 | 1.9600 | 112,000 |
Sep 21, 2023 | 1.6700 | 1.8500 | 1.6400 | 1.8300 | 1.8300 | 98,300 |
Sep 20, 2023 | 1.6700 | 1.7400 | 1.6500 | 1.6600 | 1.6600 | 36,600 |
Sep 19, 2023 | 1.7000 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 69,900 |
Sep 18, 2023 | 1.6700 | 1.7400 | 1.6200 | 1.6900 | 1.6900 | 116,600 |
Sep 15, 2023 | 1.8200 | 1.8900 | 1.6700 | 1.6700 | 1.6700 | 173,700 |
Sep 14, 2023 | 1.8100 | 1.9100 | 1.8000 | 1.8500 | 1.8500 | 37,700 |
Sep 13, 2023 | 1.8700 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | 58,100 |
Sep 12, 2023 | 1.9400 | 1.9900 | 1.7700 | 1.8000 | 1.8000 | 175,700 |
Sep 11, 2023 | 2.0100 | 2.0100 | 1.9300 | 1.9400 | 1.9400 | 61,800 |
Sep 8, 2023 | 2.0700 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 50,900 |
Sep 7, 2023 | 2.0400 | 2.0900 | 2.0100 | 2.0400 | 2.0400 | 14,500 |
Sep 6, 2023 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | 9,100 |
Sep 5, 2023 | 2.1800 | 2.1800 | 2.0400 | 2.0800 | 2.0800 | 17,600 |
Sep 1, 2023 | 2.1100 | 2.1900 | 2.0800 | 2.1400 | 2.1400 | 28,900 |
Aug 31, 2023 | 2.0400 | 2.1200 | 2.0200 | 2.1000 | 2.1000 | 19,000 |
Aug 30, 2023 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 22,400 |
Aug 29, 2023 | 2.0500 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 32,300 |
Aug 28, 2023 | 2.0000 | 2.0500 | 1.9800 | 2.0200 | 2.0200 | 14,200 |
Aug 25, 2023 | 2.0300 | 2.0900 | 1.9500 | 2.0200 | 2.0200 | 28,200 |
Aug 24, 2023 | 2.0700 | 2.1300 | 1.9600 | 2.0100 | 2.0100 | 79,100 |
Aug 23, 2023 | 2.0200 | 2.1000 | 2.0000 | 2.0800 | 2.0800 | 31,500 |
Aug 22, 2023 | 2.0400 | 2.1600 | 1.9800 | 2.0400 | 2.0400 | 117,500 |
Aug 21, 2023 | 2.1500 | 2.1500 | 1.9500 | 2.0600 | 2.0600 | 130,700 |
Aug 18, 2023 | 2.0300 | 2.1400 | 1.9600 | 2.1200 | 2.1200 | 79,600 |
Aug 17, 2023 | 2.1100 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 20,900 |
Aug 16, 2023 | 2.0500 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 16,900 |
Aug 15, 2023 | 2.1400 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 28,800 |
Aug 14, 2023 | 2.1600 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 10,000 |
Aug 11, 2023 | 2.2000 | 2.2100 | 2.1400 | 2.1800 | 2.1800 | 31,600 |
Aug 10, 2023 | 2.2600 | 2.2700 | 2.1700 | 2.2200 | 2.2200 | 60,600 |
Aug 9, 2023 | 2.3100 | 2.3100 | 2.2600 | 2.2700 | 2.2700 | 23,400 |
Aug 8, 2023 | 2.2800 | 2.3500 | 2.1900 | 2.2800 | 2.2800 | 96,400 |
Aug 7, 2023 | 2.1100 | 2.2800 | 2.0700 | 2.2800 | 2.2800 | 159,900 |
Aug 4, 2023 | 2.1600 | 2.1600 | 2.0800 | 2.1400 | 2.1400 | 28,000 |
Aug 3, 2023 | 2.1800 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 24,200 |
Aug 2, 2023 | 2.2000 | 2.2100 | 2.1500 | 2.2100 | 2.2100 | 39,900 |
Aug 1, 2023 | 2.2100 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | 18,900 |
Jul 31, 2023 | 2.2100 | 2.2400 | 2.1800 | 2.1800 | 2.1800 | 47,300 |
Jul 28, 2023 | 2.2400 | 2.2700 | 2.1500 | 2.2200 | 2.2200 | 89,100 |
Jul 27, 2023 | 2.2700 | 2.3200 | 2.1400 | 2.2500 | 2.2500 | 213,800 |
Jul 26, 2023 | 2.2500 | 2.3300 | 2.2400 | 2.3000 | 2.3000 | 83,100 |
Jul 25, 2023 | 2.1000 | 2.2300 | 2.0800 | 2.2300 | 2.2300 | 89,400 |
Jul 24, 2023 | 2.0000 | 2.1100 | 2.0000 | 2.1000 | 2.1000 | 52,000 |
Jul 21, 2023 | 2.0400 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 27,100 |
Jul 20, 2023 | 2.0400 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 7,400 |
Jul 19, 2023 | 2.1000 | 2.1200 | 2.0300 | 2.0500 | 2.0500 | 28,500 |
Jul 18, 2023 | 2.0500 | 2.1400 | 2.0500 | 2.1100 | 2.1100 | 126,300 |
Jul 17, 2023 | 2.0000 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 31,400 |
Jul 14, 2023 | 2.0700 | 2.0700 | 1.9800 | 2.0000 | 2.0000 | 54,700 |
Jul 13, 2023 | 2.0900 | 2.1500 | 2.0200 | 2.0700 | 2.0700 | 44,700 |
Jul 12, 2023 | 2.1000 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 54,300 |
Jul 11, 2023 | 2.0800 | 2.0900 | 2.0600 | 2.0800 | 2.0800 | 24,700 |
Jul 10, 2023 | 1.9900 | 2.0800 | 1.9500 | 2.0600 | 2.0600 | 44,500 |
Jul 7, 2023 | 1.9400 | 2.0300 | 1.9300 | 2.0100 | 2.0100 | 55,900 |
Jul 6, 2023 | 1.9700 | 2.0200 | 1.9500 | 1.9600 | 1.9600 | 22,200 |
Jul 5, 2023 | 2.0100 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 33,300 |
Jul 3, 2023 | 1.9700 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 41,300 |
Jun 30, 2023 | 2.0300 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 41,400 |
Jun 29, 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 59,600 |
Jun 28, 2023 | 1.9700 | 2.0400 | 1.9400 | 2.0400 | 2.0400 | 102,600 |
Jun 27, 2023 | 1.8700 | 1.9900 | 1.8500 | 1.9700 | 1.9700 | 88,000 |
Jun 26, 2023 | 1.8900 | 1.9000 | 1.7800 | 1.8700 | 1.8700 | 38,100 |
Jun 23, 2023 | 1.8100 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 43,000 |
Jun 22, 2023 | 1.8000 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 16,400 |
Jun 21, 2023 | 1.8300 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | 11,100 |
Jun 20, 2023 | 1.7800 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 16,500 |
Jun 16, 2023 | 1.7600 | 1.8100 | 1.7500 | 1.8000 | 1.8000 | 46,000 |
Jun 15, 2023 | 1.7000 | 1.8200 | 1.7000 | 1.8000 | 1.8000 | 72,200 |
Jun 14, 2023 | 1.8000 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 44,100 |
Jun 13, 2023 | 1.7400 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 38,800 |
Jun 12, 2023 | 1.8100 | 1.8700 | 1.7000 | 1.7600 | 1.7600 | 107,300 |
Jun 9, 2023 | 1.9000 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 91,300 |
Jun 8, 2023 | 1.8800 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 47,100 |
Jun 7, 2023 | 1.8400 | 1.8900 | 1.8400 | 1.8700 | 1.8700 | 73,300 |
Jun 6, 2023 | 1.8400 | 1.8700 | 1.8100 | 1.8400 | 1.8400 | 50,300 |
Jun 5, 2023 | 1.7500 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 129,000 |
Jun 2, 2023 | 1.6900 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 45,200 |
Jun 1, 2023 | 1.6900 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 44,500 |
May 31, 2023 | 1.7200 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 13,500 |
May 30, 2023 | 1.7200 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 16,000 |
May 26, 2023 | 1.7000 | 1.7200 | 1.6300 | 1.7200 | 1.7200 | 35,800 |
May 25, 2023 | 1.7000 | 1.7000 | 1.6200 | 1.6900 | 1.6900 | 18,700 |
May 24, 2023 | 1.7000 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 20,900 |
May 23, 2023 | 1.7000 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 13,300 |
May 22, 2023 | 1.6800 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 28,900 |
May 19, 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 8,500 |
May 18, 2023 | 1.6900 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 36,900 |
May 17, 2023 | 1.7100 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 21,900 |
May 16, 2023 | 1.7800 | 1.7800 | 1.6600 | 1.6600 | 1.6600 | 22,200 |
May 15, 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 54,000 |
May 12, 2023 | 1.7000 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 85,100 |
May 11, 2023 | 1.6200 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 31,300 |
May 10, 2023 | 1.6200 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 34,700 |
May 9, 2023 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 49,900 |
May 8, 2023 | 1.5400 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 14,000 |
May 5, 2023 | 1.5300 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 23,700 |
May 4, 2023 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 9,900 |
May 3, 2023 | 1.5500 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 21,400 |
May 2, 2023 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 11,400 |
May 1, 2023 | 1.5100 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 68,300 |
Apr 28, 2023 | 1.5600 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 22,600 |
Apr 27, 2023 | 1.5200 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 18,100 |
Related Tickers
FATBB FAT Brands Inc.
6.05
-3.82%
STKS The ONE Group Hospitality, Inc.
5.21
+1.76%
NROM Noble Roman's, Inc.
0.4850
+7.78%
TAST Carrols Restaurant Group, Inc.
9.51
0.00%
GTIM Good Times Restaurants Inc.
2.7900
+1.82%
FWRG First Watch Restaurant Group, Inc.
23.65
+0.08%
FAT FAT Brands Inc.
7.27
-2.55%
BFI BurgerFi International, Inc.
0.3830
-2.52%
JACK Jack in the Box Inc.
58.79
+0.60%
DIN Dine Brands Global, Inc.
45.17
-1.12%