Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rave Restaurant Group (NQ: RAVE )

1.910 -0.040 (-2.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 1.960 2.000 1.850 1.910 20,132 -0.04(-2.05%)
May 23, 2024 1.960 1.960 1.880 1.950 11,403 +0.00(+0.00%)
May 22, 2024 1.950 2.000 1.870 1.950 8,878 +0.04(+2.09%)
May 21, 2024 1.920 1.940 1.840 1.910 14,727 -0.01(-0.52%)
May 20, 2024 1.930 1.960 1.900 1.920 6,643 -0.01(-0.52%)
May 17, 2024 1.860 1.960 1.860 1.930 4,540 -0.04(-2.03%)
May 16, 2024 1.950 1.985 1.940 1.970 17,851 +0.03(+1.55%)
May 15, 2024 1.910 1.970 1.845 1.940 8,344 +0.06(+3.19%)
May 14, 2024 1.900 1.950 1.835 1.880 14,604 -0.01(-0.53%)
May 13, 2024 1.800 1.890 1.800 1.890 17,519 +0.04(+2.16%)
May 10, 2024 1.810 1.860 1.780 1.850 23,359 +0.00(+0.00%)
May 09, 2024 1.860 1.870 1.830 1.850 12,274 +0.02(+1.09%)
May 08, 2024 1.840 1.849 1.800 1.830 18,284 +0.01(+0.55%)
May 07, 2024 1.870 1.956 1.820 1.820 14,558 -0.03(-1.62%)
May 06, 2024 2.060 2.060 1.825 1.850 57,095 -0.12(-6.09%)
May 03, 2024 2.090 2.090 1.950 1.970 33,289 -0.11(-5.29%)
May 02, 2024 2.200 2.200 2.050 2.080 13,933 +0.07(+3.48%)
May 01, 2024 2.060 2.060 1.960 2.010 29,174 -0.04(-1.72%)
Apr 30, 2024 2.070 2.100 1.960 2.045 20,850 -0.02(-1.20%)
Apr 29, 2024 2.110 2.140 2.022 2.070 12,748 -0.03(-1.41%)
Apr 26, 2024 2.090 2.100 2.050 2.100 10,266 -0.00(-0.02%)
Apr 25, 2024 2.100 2.130 2.050 2.100 5,652 +0.00(+0.00%)
Apr 24, 2024 2.130 2.150 2.030 2.100 24,646 -0.02(-0.94%)
Apr 23, 2024 2.070 2.140 2.005 2.120 52,191 +0.05(+2.42%)
Apr 22, 2024 2.120 2.120 2.020 2.070 45,419 +0.02(+0.98%)
Apr 19, 2024 2.080 2.120 2.020 2.050 10,509 -0.01(-0.49%)
Apr 18, 2024 2.040 2.110 2.000 2.060 26,767 +0.00(+0.24%)
Apr 17, 2024 2.120 2.130 1.980 2.055 41,332 -0.07(-3.52%)
Apr 16, 2024 2.100 2.140 2.054 2.130 9,734 +0.07(+3.40%)
Apr 15, 2024 2.090 2.175 2.050 2.060 23,132 -0.08(-3.74%)
Apr 12, 2024 2.180 2.190 2.080 2.140 13,136 +0.01(+0.47%)
Apr 11, 2024 2.200 2.200 2.120 2.130 8,467 -0.03(-1.39%)
Apr 10, 2024 2.170 2.200 2.128 2.160 7,264 -0.02(-0.92%)
Apr 09, 2024 2.210 2.220 2.160 2.180 6,188 -0.03(-1.36%)
Apr 08, 2024 2.190 2.215 2.176 2.210 8,069 +0.03(+1.38%)
Apr 05, 2024 2.130 2.190 2.120 2.180 15,354 +0.05(+2.35%)
Apr 04, 2024 2.200 2.200 2.063 2.130 48,533 -0.00(-0.23%)
Apr 03, 2024 2.110 2.190 2.110 2.135 20,007 +0.02(+1.18%)
Apr 02, 2024 2.080 2.150 2.080 2.110 27,332 +0.02(+0.96%)
Apr 01, 2024 2.220 2.220 2.080 2.090 46,050 -0.10(-4.57%)
Mar 28, 2024 2.240 2.330 2.150 2.190 33,773 -0.04(-1.79%)
Mar 27, 2024 1.980 2.239 1.980 2.230 96,365 +0.14(+6.70%)
Mar 26, 2024 2.090 2.090 2.011 2.090 45,249 +0.07(+3.47%)
Mar 25, 2024 1.990 2.020 1.911 2.020 62,833 +0.04(+2.02%)
Mar 22, 2024 2.010 2.020 1.970 1.980 20,953 +0.01(+0.51%)
Mar 21, 2024 1.950 2.020 1.950 1.970 46,079 +0.02(+1.03%)
Mar 20, 2024 1.920 1.950 1.910 1.950 28,653 +0.05(+2.63%)
Mar 19, 2024 1.890 1.990 1.890 1.900 40,247 +0.01(+0.80%)
Mar 18, 2024 1.800 1.910 1.800 1.885 28,138 +0.11(+6.50%)
Mar 15, 2024 1.730 1.800 1.710 1.770 42,973 +0.00(+0.00%)
Mar 14, 2024 1.720 1.795 1.710 1.770 31,142 +0.02(+1.14%)
Mar 13, 2024 1.700 1.793 1.690 1.750 27,037 +0.02(+1.16%)
Mar 12, 2024 1.710 1.750 1.710 1.730 33,930 -0.02(-1.14%)
Mar 11, 2024 1.780 1.790 1.640 1.750 70,681 -0.04(-2.23%)
Mar 08, 2024 1.800 1.875 1.790 1.790 19,520 -0.03(-1.65%)
Mar 07, 2024 1.910 1.910 1.810 1.820 49,373 -0.07(-3.70%)
Mar 06, 2024 1.820 1.910 1.800 1.890 36,190 +0.06(+3.28%)
Mar 05, 2024 1.760 1.830 1.720 1.830 39,716 +0.08(+4.57%)
Mar 04, 2024 1.830 1.860 1.750 1.750 44,065 -0.07(-3.85%)
Mar 01, 2024 1.890 1.890 1.820 1.820 15,010 -0.04(-2.15%)
Feb 29, 2024 1.850 1.900 1.850 1.860 28,722 +0.01(+0.54%)
Feb 28, 2024 1.910 1.910 1.850 1.850 20,421 -0.06(-3.14%)
Feb 27, 2024 1.840 1.910 1.840 1.910 26,106 +0.03(+1.60%)
Feb 26, 2024 1.870 1.897 1.840 1.880 35,938 -0.01(-0.53%)
Feb 23, 2024 1.910 1.910 1.850 1.890 25,885 +0.02(+1.07%)
Feb 22, 2024 1.910 1.940 1.850 1.870 34,806 -0.04(-2.09%)
Feb 21, 2024 1.890 1.910 1.850 1.910 29,257 -0.01(-0.52%)
Feb 20, 2024 1.890 1.920 1.850 1.920 21,548 +0.02(+1.05%)
Feb 16, 2024 1.910 1.910 1.850 1.900 30,211 -0.02(-1.04%)
Feb 15, 2024 1.860 1.920 1.860 1.920 8,351 +0.04(+2.13%)
Feb 14, 2024 1.860 1.900 1.812 1.880 36,054 +0.01(+0.53%)
Feb 13, 2024 1.881 1.896 1.822 1.870 50,117 +0.00(+0.00%)
Feb 12, 2024 1.900 1.900 1.840 1.870 14,084 -0.03(-1.58%)
Feb 09, 2024 1.810 1.920 1.810 1.900 21,380 +0.07(+3.83%)
Feb 08, 2024 1.820 1.840 1.810 1.830 13,068 -0.01(-0.54%)
Feb 07, 2024 1.880 1.920 1.835 1.840 48,644 -0.06(-3.16%)
Feb 06, 2024 1.940 1.940 1.900 1.900 35,316 -0.04(-2.06%)
Feb 05, 2024 1.950 1.980 1.930 1.940 9,232 -0.04(-2.02%)
Feb 02, 2024 1.940 2.021 1.940 1.980 54,915 +0.03(+1.54%)
Feb 01, 2024 1.910 1.950 1.880 1.950 35,191 +0.05(+2.63%)
Jan 31, 2024 1.960 1.980 1.900 1.900 62,393 -0.08(-4.04%)
Jan 30, 2024 1.910 2.018 1.905 1.980 116,159 +0.04(+2.33%)
Jan 29, 2024 2.010 2.036 1.930 1.935 129,823 -0.10(-4.91%)
Jan 26, 2024 2.110 2.110 2.020 2.035 16,517 -0.03(-1.69%)
Jan 25, 2024 2.020 2.082 2.020 2.070 43,477 -0.01(-0.48%)
Jan 24, 2024 2.030 2.090 2.000 2.080 54,168 +0.03(+1.46%)
Jan 23, 2024 2.060 2.122 2.040 2.050 21,917 +0.01(+0.49%)
Jan 22, 2024 2.040 2.090 2.030 2.040 22,821 +0.03(+1.49%)
Jan 19, 2024 1.890 2.040 1.820 2.010 84,269 +0.12(+6.35%)
Jan 18, 2024 2.010 2.060 1.880 1.890 51,277 -0.12(-5.97%)
Jan 17, 2024 2.060 2.080 2.000 2.010 51,903 -0.07(-3.37%)
Jan 16, 2024 2.110 2.141 2.020 2.080 31,735 -0.03(-1.42%)
Jan 12, 2024 2.126 2.161 2.110 2.110 26,692 -0.10(-4.52%)
Jan 11, 2024 2.180 2.210 2.140 2.210 26,749 +0.03(+1.38%)
Jan 10, 2024 2.130 2.200 2.120 2.180 23,418 +0.04(+1.87%)
Jan 09, 2024 2.200 2.200 2.070 2.140 15,109 -0.05(-2.28%)
Jan 08, 2024 2.020 2.194 2.020 2.190 34,756 +0.16(+7.88%)
Jan 05, 2024 2.160 2.161 2.020 2.030 39,364 -0.11(-5.14%)
Jan 04, 2024 2.140 2.191 2.108 2.140 6,762 -0.04(-1.83%)
Jan 03, 2024 2.106 2.250 2.106 2.180 28,234 +0.01(+0.46%)
Jan 02, 2024 2.170 2.190 2.140 2.170 22,208 -0.06(-2.69%)
Dec 29, 2023 2.233 2.233 2.190 2.230 7,742 +0.03(+1.36%)
Dec 28, 2023 2.340 2.340 2.180 2.200 60,222 -0.07(-3.08%)
Dec 27, 2023 2.230 2.310 2.220 2.270 13,406 +0.06(+2.71%)
Dec 26, 2023 2.220 2.290 2.170 2.210 30,172 -0.05(-2.21%)
Dec 22, 2023 2.120 2.260 2.120 2.260 13,013 +0.09(+4.15%)
Dec 21, 2023 2.240 2.260 2.170 2.170 7,770 -0.03(-1.36%)
Dec 20, 2023 2.230 2.257 2.150 2.200 25,632 -0.06(-2.65%)
Dec 19, 2023 2.190 2.375 2.160 2.260 36,907 +0.01(+0.44%)
Dec 18, 2023 2.120 2.270 2.120 2.250 41,275 +0.20(+9.76%)
Dec 15, 2023 2.350 2.390 2.050 2.050 101,686 -0.33(-13.68%)
Dec 14, 2023 2.320 2.400 2.250 2.375 29,507 +0.04(+1.50%)
Dec 13, 2023 2.070 2.380 2.070 2.340 95,156 +0.27(+13.04%)
Dec 12, 2023 2.140 2.142 2.070 2.070 17,082 -0.07(-3.27%)
Dec 11, 2023 2.180 2.180 2.140 2.140 34,383 -0.06(-2.73%)
Dec 08, 2023 2.200 2.230 2.180 2.200 31,854 -0.01(-0.45%)
Dec 07, 2023 2.230 2.260 2.210 2.210 13,775 -0.05(-2.21%)
Dec 06, 2023 2.270 2.300 2.249 2.260 13,526 -0.01(-0.22%)
Dec 05, 2023 2.270 2.270 2.246 2.265 8,588 -0.02(-1.09%)
Dec 04, 2023 2.220 2.300 2.220 2.290 26,431 +0.04(+1.78%)
Dec 01, 2023 2.200 2.314 2.200 2.250 36,120 -0.03(-1.32%)
Nov 30, 2023 2.322 2.322 2.220 2.280 48,810 -0.05(-2.15%)
Nov 29, 2023 2.330 2.350 2.310 2.330 30,634 -0.02(-0.85%)
Nov 28, 2023 2.460 2.460 2.310 2.350 53,655 -0.08(-3.29%)
Nov 27, 2023 2.470 2.470 2.400 2.430 13,901 -0.02(-0.82%)
Nov 24, 2023 2.450 2.460 2.396 2.450 8,797 +0.01(+0.41%)
Nov 22, 2023 2.420 2.460 2.400 2.440 17,385 +0.02(+0.83%)
Nov 21, 2023 2.480 2.510 2.420 2.420 8,856 -0.07(-2.81%)
Nov 20, 2023 2.590 2.590 2.380 2.490 33,794 -0.01(-0.40%)
Nov 17, 2023 2.560 2.640 2.500 2.500 29,164 -0.06(-2.34%)
Nov 16, 2023 2.640 2.640 2.520 2.560 7,181 -0.01(-0.39%)
Nov 15, 2023 2.560 2.634 2.517 2.570 70,453 -0.02(-0.77%)
Nov 14, 2023 2.550 2.600 2.360 2.590 56,996 +0.04(+1.57%)
Nov 13, 2023 2.500 2.550 2.420 2.550 33,998 +0.05(+2.00%)
Nov 10, 2023 2.200 2.500 2.200 2.500 33,543 +0.18(+7.76%)
Nov 09, 2023 2.380 2.420 2.320 2.320 42,360 -0.12(-4.92%)
Nov 08, 2023 2.490 2.490 2.350 2.440 39,876 -0.03(-1.21%)
Nov 07, 2023 2.350 2.530 2.350 2.470 44,167 +0.12(+5.11%)
Nov 06, 2023 2.290 2.350 2.215 2.350 80,539 +0.03(+1.29%)
Nov 03, 2023 2.290 2.325 2.171 2.320 87,946 +0.04(+1.68%)
Nov 02, 2023 2.170 2.300 2.130 2.282 25,913 +0.04(+1.86%)
Nov 01, 2023 2.250 2.280 2.160 2.240 11,311 -0.01(-0.44%)
Oct 31, 2023 2.220 2.250 2.130 2.250 25,512 -0.03(-1.32%)
Oct 30, 2023 2.100 2.300 2.090 2.280 33,237 +0.12(+5.56%)
Oct 27, 2023 2.180 2.220 2.155 2.160 7,942 -0.04(-1.82%)
Oct 26, 2023 2.210 2.210 2.145 2.200 12,661 -0.04(-1.79%)
Oct 25, 2023 2.250 2.250 2.155 2.240 45,712 +0.00(+0.00%)
Oct 24, 2023 2.140 2.240 2.112 2.240 18,816 +0.07(+3.23%)
Oct 23, 2023 2.120 2.200 2.080 2.170 55,744 +0.05(+2.36%)
Oct 20, 2023 2.120 2.170 2.070 2.120 14,692 -0.01(-0.47%)
Oct 19, 2023 2.200 2.230 2.090 2.130 43,448 -0.06(-2.74%)
Oct 18, 2023 2.160 2.200 2.130 2.190 50,671 +0.07(+3.30%)
Oct 17, 2023 2.060 2.150 2.020 2.120 25,960 +0.11(+5.47%)
Oct 16, 2023 1.980 2.120 1.930 2.010 78,009 +0.02(+1.01%)
Oct 13, 2023 2.200 2.246 1.942 1.990 110,837 -0.08(-3.86%)
Oct 12, 2023 2.240 2.240 2.025 2.070 66,267 -0.16(-7.17%)
Oct 11, 2023 2.250 2.270 2.210 2.230 6,605 -0.01(-0.45%)
Oct 10, 2023 2.250 2.280 2.195 2.240 19,915 +0.02(+0.90%)
Oct 09, 2023 2.240 2.248 2.058 2.220 26,873 +0.11(+5.21%)
Oct 06, 2023 2.240 2.245 2.110 2.110 28,476 -0.06(-2.76%)
Oct 05, 2023 2.290 2.299 2.170 2.170 30,701 -0.10(-4.41%)
Oct 04, 2023 2.220 2.300 2.220 2.270 14,760 +0.05(+2.25%)
Oct 03, 2023 2.230 2.250 2.200 2.220 61,218 -0.06(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.