S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Rave Restaurant Group Inc (RAVE)
Rave Restaurant Group Inc (RAVE) Historical

RAVE Rave Restaurant Group Inc

1.90

0.02 (1.06%)

Last Updated: 10:37:11

Delayed by 15 minutes

RAVE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.88	0.00	0.00%	1.86	1.94	1.86	11,800
May 30 2024	1.88	0.01	0.53%	1.89	1.93	1.85	10,602
May 29 2024	1.87	-0.04	-2.09%	1.91	1.95	1.83	22,839
May 28 2024	1.91	0.00	0.00%	1.90	1.9999	1.90	4,881
May 24 2024	1.91	-0.04	-2.05%	1.96	2.00	1.85	20,132
May 23 2024	1.95	0.00	0.00%	1.96	1.96	1.88	11,403
May 22 2024	1.95	0.04	2.09%	1.91	2.00	1.87	8,878
May 21 2024	1.91	-0.01	-0.52%	1.92	1.94	1.84	14,727
May 20 2024	1.92	-0.01	-0.52%	1.93	1.96	1.90	6,643
May 17 2024	1.93	-0.04	-2.03%	1.97	1.97	1.86	4,540
May 16 2024	1.97	0.03	1.55%	1.95	1.985	1.94	17,851
May 15 2024	1.94	0.06	3.19%	1.91	1.97	1.8454	8,344
May 14 2024	1.88	-0.01	-0.53%	1.90	1.95	1.835	14,604
May 13 2024	1.89	0.04	2.16%	1.82	1.89	1.80	17,468
May 10 2024	1.85	0.00	0.00%	1.85	1.86	1.7801	23,359
May 09 2024	1.85	0.02	1.09%	1.86	1.87	1.8301	12,272
May 08 2024	1.83	0.01	0.55%	1.84	1.8489	1.8001	18,284
May 07 2024	1.82	-0.03	-1.62%	1.87	1.9558	1.82	14,558
May 06 2024	1.85	-0.12	-6.09%	1.97	2.06	1.825	57,095
May 03 2024	1.97	-0.11	-5.29%	2.09	2.09	1.95	33,289
May 02 2024	2.08	0.07	3.48%	2.04	2.20	2.04	13,933
May 01 2024	2.01	-0.04	-1.72%	2.06	2.06	1.96	29,074
Apr 30 2024	2.0452	-0.02	-1.20%	2.07	2.10	1.9597	20,850
Apr 29 2024	2.07	-0.03	-1.41%	2.11	2.14	2.0225	12,741
Apr 26 2024	2.0996	0.00	-0.02%	2.11	2.11	2.05	10,266
Apr 25 2024	2.10	0.00	0.00%	2.10	2.13	2.05	5,642
Apr 24 2024	2.10	-0.02	-0.94%	2.12	2.15	2.03	24,646
Apr 23 2024	2.12	0.05	2.42%	2.07	2.14	2.005	52,132
Apr 22 2024	2.07	0.02	0.98%	2.07	2.12	2.02	45,419
Apr 19 2024	2.05	-0.01	-0.49%	2.08	2.12	2.0201	10,509
Apr 18 2024	2.06	0.00	0.24%	2.06	2.11	2.00	26,767
Apr 17 2024	2.055	-0.08	-3.52%	2.13	2.13	1.9805	41,332
Apr 16 2024	2.13	0.07	3.40%	2.10	2.14	2.054	9,734
Apr 15 2024	2.06	-0.08	-3.74%	2.09	2.175	2.05	23,132
Apr 12 2024	2.14	0.01	0.47%	2.17	2.19	2.08	13,136
Apr 11 2024	2.13	-0.03	-1.39%	2.21	2.21	2.12	8,467
Apr 10 2024	2.16	-0.02	-0.92%	2.17	2.20	2.1277	7,264
Apr 09 2024	2.18	-0.03	-1.36%	2.21	2.22	2.16	6,188
Apr 08 2024	2.21	0.03	1.38%	2.19	2.215	2.1761	8,069
Apr 05 2024	2.18	0.05	2.35%	2.13	2.19	2.12	15,353
Apr 04 2024	2.13	-0.01	-0.23%	2.20	2.20	2.0628	48,533
Apr 03 2024	2.135	0.02	1.18%	2.11	2.19	2.11	20,007
Apr 02 2024	2.11	0.02	0.96%	2.08	2.1499	2.08	27,332
Apr 01 2024	2.09	-0.10	-4.57%	2.22	2.22	2.08	46,050
Mar 28 2024	2.19	-0.04	-1.79%	2.23	2.33	2.15	33,673
Mar 27 2024	2.23	0.14	6.70%	1.98	2.239	1.98	96,365
Mar 26 2024	2.09	0.07	3.47%	2.09	2.09	2.0108	45,249
Mar 25 2024	2.02	0.04	2.02%	1.99	2.02	1.9112	62,833
Mar 22 2024	1.98	0.01	0.51%	2.01	2.02	1.97	20,953
Mar 21 2024	1.97	0.02	1.03%	1.95	2.02	1.95	46,079
Mar 20 2024	1.95	0.05	2.63%	1.90	1.95	1.90	28,651
Mar 19 2024	1.90	0.01	0.80%	1.89	1.99	1.89	40,247
Mar 18 2024	1.885	0.12	6.50%	1.77	1.91	1.77	28,138
Mar 15 2024	1.77	0.00	0.00%	1.73	1.80	1.71	42,973
Mar 14 2024	1.77	0.02	1.14%	1.72	1.7952	1.7102	31,142
Mar 13 2024	1.75	0.02	1.16%	1.70	1.7934	1.69	27,037
Mar 12 2024	1.73	-0.02	-1.14%	1.71	1.75	1.71	33,930
Mar 11 2024	1.75	-0.04	-2.23%	1.78	1.79	1.64	70,681
Mar 08 2024	1.79	-0.03	-1.65%	1.80	1.8745	1.79	19,520
Mar 07 2024	1.82	-0.07	-3.70%	1.91	1.91	1.81	49,373
Mar 06 2024	1.89	0.06	3.28%	1.82	1.91	1.80	36,190
Mar 05 2024	1.83	0.08	4.57%	1.77	1.83	1.72	39,716

Rave Restaurant

Sunac China (GM)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions