RAVE Restaurant Group Inc (RAVE) Historical Stock Data

0.88 ↓0.01 (-1.49%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, RAVE is down -0.71% a day on average. There have been 17 days where RAVE Restaurant Group Inc closed green and 13 days where RAVE closed red.

DateOpenCloseChangeLowHighVolume
2022-05-200.870.88↑$0.01 (0.76%)0.860.8931.57K
2022-05-190.890.89↑$0.00 (0.23%)0.880.9063.71K
2022-05-180.900.88↓$0.02 (-2.03%)0.860.9165.76K
2022-05-170.840.90↑$0.06 (7.73%)0.840.91183.91K
2022-05-160.900.86↓$0.04 (-4.84%)0.850.91130.38K
2022-05-130.870.87↑$0.00 (0.06%)0.850.98364.58K
2022-05-120.850.86↑$0.01 (1.18%)0.850.8883.03K
2022-05-110.910.84↓$0.07 (-7.58%)0.830.92359.86K
2022-05-100.900.92↑$0.01 (1.31%)0.820.93523.92K
2022-05-090.970.93↓$0.04 (-3.80%)0.920.9884.11K
2022-05-061.051.00↓$0.05 (-4.76%)0.971.0562.85K
2022-05-051.031.03↑$0.00 (0.00%)0.971.0325.26K
2022-05-041.001.02↑$0.02 (2.34%)0.991.038.08K
2022-05-031.001.00↓$0.00 (-0.04%)0.981.0068.63K
2022-05-021.001.00↑$0.00 (0.00%)0.981.0189.75K
2022-04-291.031.00↓$0.03 (-2.92%)0.991.0364.98K
2022-04-281.021.03↑$0.00 (0.49%)1.011.0426.17K
2022-04-271.011.01↑$0.00 (0.00%)0.991.0374.52K
2022-04-261.020.98↓$0.04 (-3.45%)0.971.0275.25K
2022-04-251.021.02↑$0.00 (0.00%)1.021.0663.23K
2022-04-221.071.03↓$0.05 (-4.21%)1.021.0747.81K
2022-04-211.071.06↓$0.01 (-0.93%)1.051.0726.22K
2022-04-201.091.06↓$0.03 (-2.68%)1.061.0935.93K
2022-04-191.051.06↑$0.01 (0.90%)1.041.0641.67K
2022-04-181.051.05↑$0.00 (0.00%)1.051.0541.46K
2022-04-141.061.07↑$0.01 (0.89%)1.061.0939.27K
2022-04-131.051.06↑$0.01 (0.95%)1.031.09246.07K
2022-04-121.091.10↑$0.01 (0.92%)1.091.16127.68K
2022-04-111.131.12↓$0.01 (-0.88%)1.111.16100.88K
2022-04-081.141.13↓$0.01 (-0.88%)1.101.15528.58K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$RAVE Green by EOD guarentee

0 Like Report