Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,991.33 -1,366.92 (-2.12%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Rave Restaurant Group, Inc. (RAVE)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.0900 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 10,300 |
| 25 Apr 2024 | 2.1000 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 5,600 |
| 24 Apr 2024 | 2.1300 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 24,600 |
| 23 Apr 2024 | 2.0700 | 2.1400 | 2.0100 | 2.1200 | 2.1200 | 52,100 |
| 22 Apr 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0700 | 2.0700 | 45,400 |
| 19 Apr 2024 | 2.0800 | 2.1200 | 2.0200 | 2.0500 | 2.0500 | 10,500 |
| 18 Apr 2024 | 2.0400 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 26,800 |
| 17 Apr 2024 | 2.1200 | 2.1300 | 1.9800 | 2.0600 | 2.0600 | 41,300 |
| 16 Apr 2024 | 2.1000 | 2.1400 | 2.0500 | 2.1300 | 2.1300 | 9,700 |
| 15 Apr 2024 | 2.0900 | 2.1700 | 2.0500 | 2.0600 | 2.0600 | 23,100 |
| 12 Apr 2024 | 2.1800 | 2.1900 | 2.0800 | 2.1400 | 2.1400 | 13,100 |
| 11 Apr 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 8,500 |
| 10 Apr 2024 | 2.1700 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 7,300 |
| 09 Apr 2024 | 2.2100 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 6,200 |
| 08 Apr 2024 | 2.1900 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 8,100 |
| 05 Apr 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1800 | 2.1800 | 15,400 |
| 04 Apr 2024 | 2.2000 | 2.2000 | 2.0600 | 2.1300 | 2.1300 | 48,500 |
| 03 Apr 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 20,000 |
| 02 Apr 2024 | 2.0800 | 2.1500 | 2.0800 | 2.1100 | 2.1100 | 27,300 |
| 01 Apr 2024 | 2.2200 | 2.2200 | 2.0800 | 2.0900 | 2.0900 | 46,100 |
| 28 Mar 2024 | 2.2400 | 2.3300 | 2.1500 | 2.1900 | 2.1900 | 33,800 |
| 27 Mar 2024 | 1.9800 | 2.2400 | 1.9800 | 2.2300 | 2.2300 | 96,400 |
| 26 Mar 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0900 | 2.0900 | 45,200 |
| 25 Mar 2024 | 1.9900 | 2.0200 | 1.9100 | 2.0200 | 2.0200 | 63,100 |
| 22 Mar 2024 | 2.0100 | 2.0200 | 1.9700 | 1.9800 | 1.9800 | 21,000 |
| 21 Mar 2024 | 1.9500 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 46,100 |
| 20 Mar 2024 | 1.9200 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 28,700 |
| 19 Mar 2024 | 1.8900 | 1.9900 | 1.8900 | 1.9000 | 1.9000 | 40,200 |
| 18 Mar 2024 | 1.8000 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 28,100 |
| 15 Mar 2024 | 1.7300 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 43,000 |
| 14 Mar 2024 | 1.7200 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 31,100 |
| 13 Mar 2024 | 1.7000 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 27,000 |
| 12 Mar 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 33,900 |
| 11 Mar 2024 | 1.7800 | 1.7900 | 1.6400 | 1.7500 | 1.7500 | 70,700 |
| 08 Mar 2024 | 1.8000 | 1.8700 | 1.7900 | 1.7900 | 1.7900 | 19,500 |
| 07 Mar 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 49,400 |
| 06 Mar 2024 | 1.8200 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 36,200 |
| 05 Mar 2024 | 1.7600 | 1.8300 | 1.7200 | 1.8300 | 1.8300 | 39,700 |
| 04 Mar 2024 | 1.8300 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 44,600 |
| 01 Mar 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 14,900 |
| 29 Feb 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 28,700 |
| 28 Feb 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 20,400 |
| 27 Feb 2024 | 1.8400 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 26,100 |
| 26 Feb 2024 | 1.8700 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 35,900 |
| 23 Feb 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 25,800 |
| 22 Feb 2024 | 1.9100 | 1.9400 | 1.8500 | 1.8700 | 1.8700 | 34,800 |
| 21 Feb 2024 | 1.8900 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 29,300 |
| 20 Feb 2024 | 1.8900 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 21,500 |
| 16 Feb 2024 | 1.9100 | 1.9100 | 1.8500 | 1.9000 | 1.9000 | 30,200 |
| 15 Feb 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 8,400 |
| 14 Feb 2024 | 1.8600 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 36,100 |
| 13 Feb 2024 | 1.8800 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 50,100 |
| 12 Feb 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 14,100 |
| 09 Feb 2024 | 1.8100 | 1.9200 | 1.8100 | 1.9000 | 1.9000 | 21,400 |
| 08 Feb 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 13,100 |
| 07 Feb 2024 | 1.8800 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 48,600 |
| 06 Feb 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 35,300 |
| 05 Feb 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 9,200 |
| 02 Feb 2024 | 1.9400 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 54,900 |
| 01 Feb 2024 | 1.9100 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 35,200 |
| 31 Jan 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 62,400 |
| 30 Jan 2024 | 1.9100 | 2.0200 | 1.9100 | 1.9800 | 1.9800 | 116,200 |
| 29 Jan 2024 | 2.0100 | 2.0400 | 1.9300 | 1.9400 | 1.9400 | 129,800 |
| 26 Jan 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 16,500 |
| 25 Jan 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 43,500 |
| 24 Jan 2024 | 2.0300 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 54,200 |
| 23 Jan 2024 | 2.0600 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 21,900 |
| 22 Jan 2024 | 2.0400 | 2.0900 | 2.0300 | 2.0400 | 2.0400 | 22,800 |
| 19 Jan 2024 | 1.8900 | 2.0400 | 1.8200 | 2.0100 | 2.0100 | 84,300 |
| 18 Jan 2024 | 2.0100 | 2.0600 | 1.8800 | 1.8900 | 1.8900 | 51,300 |
| 17 Jan 2024 | 2.0600 | 2.0800 | 2.0000 | 2.0100 | 2.0100 | 51,900 |
| 16 Jan 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0800 | 2.0800 | 31,700 |
| 12 Jan 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 26,700 |
| 11 Jan 2024 | 2.1800 | 2.2100 | 2.1400 | 2.2100 | 2.2100 | 26,700 |
| 10 Jan 2024 | 2.1300 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 23,400 |
| 09 Jan 2024 | 2.2000 | 2.2000 | 2.0700 | 2.1400 | 2.1400 | 15,100 |
| 08 Jan 2024 | 2.0200 | 2.1900 | 2.0200 | 2.1900 | 2.1900 | 34,800 |
| 05 Jan 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0300 | 2.0300 | 39,300 |
| 04 Jan 2024 | 2.1400 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 6,800 |
| 03 Jan 2024 | 2.1100 | 2.2500 | 2.1100 | 2.1800 | 2.1800 | 28,200 |
| 02 Jan 2024 | 2.1700 | 2.1900 | 2.1400 | 2.1700 | 2.1700 | 22,200 |
| 29 Dec 2023 | 2.2300 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 7,700 |
| 28 Dec 2023 | 2.3400 | 2.3400 | 2.1800 | 2.2000 | 2.2000 | 60,200 |
| 27 Dec 2023 | 2.2300 | 2.3100 | 2.2200 | 2.2700 | 2.2700 | 13,400 |
| 26 Dec 2023 | 2.2200 | 2.2900 | 2.1700 | 2.2100 | 2.2100 | 30,700 |
| 22 Dec 2023 | 2.1200 | 2.2600 | 2.1200 | 2.2600 | 2.2600 | 13,000 |
| 21 Dec 2023 | 2.2400 | 2.2600 | 2.1700 | 2.1700 | 2.1700 | 7,800 |
| 20 Dec 2023 | 2.2300 | 2.2600 | 2.1500 | 2.2000 | 2.2000 | 25,600 |
| 19 Dec 2023 | 2.1900 | 2.3800 | 2.1600 | 2.2600 | 2.2600 | 36,900 |
| 18 Dec 2023 | 2.1200 | 2.2700 | 2.1200 | 2.2500 | 2.2500 | 41,300 |
| 15 Dec 2023 | 2.3500 | 2.3900 | 2.0500 | 2.0500 | 2.0500 | 101,700 |
| 14 Dec 2023 | 2.3200 | 2.4000 | 2.2500 | 2.3800 | 2.3800 | 29,500 |
| 13 Dec 2023 | 2.0700 | 2.3800 | 2.0700 | 2.3400 | 2.3400 | 95,200 |
| 12 Dec 2023 | 2.1400 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 17,100 |
| 11 Dec 2023 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 34,400 |
| 08 Dec 2023 | 2.2000 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 31,900 |
| 07 Dec 2023 | 2.2300 | 2.2600 | 2.2100 | 2.2100 | 2.2100 | 13,800 |
| 06 Dec 2023 | 2.2700 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 13,500 |
| 05 Dec 2023 | 2.2700 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 8,600 |
| 04 Dec 2023 | 2.2200 | 2.3000 | 2.2200 | 2.2900 | 2.2900 | 26,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.