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:

Rave Restaurant Group (NQ: RAVE )

1.930 -0.040 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.200 8.200 7.940 7.970 92,124 -0.20(-2.45%)
Oct 29, 2015 8.660 8.660 8.150 8.170 37,746 -0.49(-5.66%)
Oct 28, 2015 8.300 8.790 8.300 8.660 55,566 +0.35(+4.21%)
Oct 27, 2015 8.780 8.790 8.150 8.310 75,015 -0.49(-5.57%)
Oct 26, 2015 9.020 9.166 8.730 8.800 27,512 -0.28(-3.08%)
Oct 23, 2015 9.140 9.230 9.020 9.080 15,307 -0.06(-0.66%)
Oct 22, 2015 9.260 9.310 9.140 9.140 31,250 -0.15(-1.61%)
Oct 21, 2015 9.310 9.380 9.200 9.290 35,043 +0.00(+0.00%)
Oct 20, 2015 9.300 9.450 9.170 9.290 23,533 +0.01(+0.11%)
Oct 19, 2015 9.280 9.449 9.070 9.280 33,752 -0.08(-0.85%)
Oct 16, 2015 9.150 9.700 9.150 9.360 59,452 +0.20(+2.18%)
Oct 15, 2015 8.970 9.290 8.935 9.160 41,068 +0.29(+3.27%)
Oct 14, 2015 9.080 9.550 8.830 8.870 76,833 -0.10(-1.11%)
Oct 13, 2015 8.540 9.400 8.540 8.970 86,440 +0.46(+5.41%)
Oct 12, 2015 8.420 8.676 8.300 8.510 32,470 +0.05(+0.59%)
Oct 09, 2015 8.790 9.000 8.370 8.460 74,588 -0.34(-3.86%)
Oct 08, 2015 8.480 8.960 8.440 8.800 64,703 +0.29(+3.41%)
Oct 07, 2015 8.620 8.780 8.370 8.510 33,077 -0.01(-0.12%)
Oct 06, 2015 8.430 8.660 8.430 8.520 41,424 +0.14(+1.67%)
Oct 05, 2015 8.400 8.660 8.340 8.380 57,457 +0.01(+0.12%)
Oct 02, 2015 8.380 8.479 7.970 8.370 66,567 -0.05(-0.59%)
Oct 01, 2015 8.560 8.628 8.160 8.420 67,758 -0.08(-0.94%)
Sep 30, 2015 8.450 8.680 8.350 8.500 67,712 +0.17(+2.04%)
Sep 29, 2015 8.170 8.630 8.100 8.330 97,585 +0.10(+1.22%)
Sep 28, 2015 8.950 9.040 8.100 8.230 169,646 -0.73(-8.15%)
Sep 25, 2015 9.460 9.650 8.880 8.960 91,660 -0.54(-5.68%)
Sep 24, 2015 9.490 9.650 9.240 9.500 94,489 +0.19(+2.05%)
Sep 23, 2015 9.500 9.500 9.270 9.309 24,714 -0.18(-1.91%)
Sep 22, 2015 9.630 9.770 9.290 9.490 40,707 -0.19(-1.96%)
Sep 21, 2015 9.980 9.988 9.620 9.680 30,982 -0.21(-2.12%)
Sep 18, 2015 9.950 10.08 9.870 9.890 39,442 -0.05(-0.50%)
Sep 17, 2015 10.04 10.30 9.760 9.940 53,542 -0.09(-0.90%)
Sep 16, 2015 10.19 10.22 9.770 10.03 52,221 -0.13(-1.28%)
Sep 15, 2015 10.11 10.28 10.10 10.16 9,608 +0.03(+0.30%)
Sep 14, 2015 10.19 10.29 10.10 10.13 36,878 -0.06(-0.59%)
Sep 11, 2015 10.32 10.74 10.03 10.19 26,070 -0.17(-1.64%)
Sep 10, 2015 10.80 10.80 10.36 10.36 15,854 -0.41(-3.81%)
Sep 09, 2015 11.08 11.15 10.70 10.77 27,473 -0.14(-1.28%)
Sep 08, 2015 10.62 11.12 10.60 10.91 45,876 +0.47(+4.50%)
Sep 04, 2015 10.36 10.44 10.44 10.44 33,100 +0.04(+0.38%)
Sep 03, 2015 10.37 10.67 10.17 10.40 42,791 +0.14(+1.36%)
Sep 02, 2015 10.25 10.46 9.800 10.26 43,068 +0.03(+0.29%)
Sep 01, 2015 9.410 10.30 9.370 10.23 55,556 +0.76(+8.03%)
Aug 31, 2015 9.730 9.730 9.320 9.470 55,270 -0.23(-2.37%)
Aug 28, 2015 9.920 10.06 9.510 9.700 87,827 -0.19(-1.92%)
Aug 27, 2015 10.22 10.29 9.750 9.890 48,675 -0.18(-1.79%)
Aug 26, 2015 10.10 10.26 9.600 10.07 59,530 +0.01(+0.10%)
Aug 25, 2015 9.950 10.50 9.887 10.06 70,809 +0.60(+6.34%)
Aug 24, 2015 10.00 10.14 9.000 9.460 138,719 -0.80(-7.80%)
Aug 21, 2015 10.41 10.85 10.15 10.26 71,999 -0.14(-1.35%)
Aug 20, 2015 11.04 11.16 10.33 10.40 103,965 -0.75(-6.73%)
Aug 19, 2015 10.99 11.23 10.80 11.15 43,360 +0.08(+0.72%)
Aug 18, 2015 11.30 11.53 10.99 11.07 45,704 -0.25(-2.21%)
Aug 17, 2015 11.50 11.84 11.24 11.32 19,420 -0.25(-2.16%)
Aug 14, 2015 11.69 11.85 11.47 11.57 40,332 -0.14(-1.20%)
Aug 13, 2015 11.78 12.24 10.89 11.71 43,244 -0.09(-0.76%)
Aug 12, 2015 10.97 11.81 10.86 11.80 74,471 +0.75(+6.79%)
Aug 11, 2015 11.07 11.22 10.89 11.05 90,942 -0.16(-1.43%)
Aug 10, 2015 11.53 11.70 11.20 11.21 52,794 -0.32(-2.78%)
Aug 07, 2015 11.84 11.95 11.41 11.53 46,618 -0.21(-1.79%)
Aug 06, 2015 12.12 12.47 11.61 11.74 85,208 -0.50(-4.08%)
Aug 05, 2015 11.81 12.49 11.76 12.24 114,554 +0.34(+2.86%)
Aug 04, 2015 12.09 12.38 11.80 11.90 92,478 -0.27(-2.22%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.