Rave Restaurant Group Inc. Common Stockのデータ

Rave Restaurant Group Inc. Common Stockの基本情報

名前 Rave Restaurant Group Inc. Common Stock
ティッカー RAVE
国 United States
上場年 nan
セクター Consumer Non-Durables

Rave Restaurant Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.68 1.53 1.63 1.55 1300000.0 1.55
2021-02-12 2.09 1.33 1.47 1.7 12013900.0 1.7
2021-02-11 1.69 1.28 1.3 1.65 9855800.0 1.65
2021-02-10 1.43 1.28 1.4 1.3 1035000.0 1.3
2021-02-09 1.45 1.25 1.29 1.34 1936700.0 1.34
2021-02-08 1.33 1.22 1.25 1.29 916400.0 1.29
2021-02-05 1.25 1.15 1.25 1.23 877300.0 1.23
2021-02-04 1.38 1.21 1.27 1.26 2143900.0 1.26
2021-02-03 1.51 1.33 1.46 1.4 9923400.0 1.4
2021-02-02 1.4 1.03 1.04 1.26 7630400.0 1.26
2021-02-01 1.06 0.98 1.02 1.03 413600.0 1.03
2021-01-29 1.04 0.97 0.98 1.04 379000.0 1.04
2021-01-28 1.04 0.98 1.04 0.98 409900.0 0.98
2021-01-27 1.06 0.95 1.03 1.03 750600.0 1.03
2021-01-26 1.12 1.07 1.12 1.07 421800.0 1.07
2021-01-25 1.14 1.05 1.08 1.11 795900.0 1.11
2021-01-22 1.14 1.03 1.1 1.11 1107800.0 1.11
2021-01-21 1.15 1.07 1.15 1.11 952200.0 1.11
2021-01-20 1.14 1.05 1.1 1.08 1170200.0 1.08
2021-01-19 1.11 1.03 1.08 1.07 1215200.0 1.07
2021-01-15 1.13 0.97 0.98 1.06 2878800.0 1.06
2021-01-14 0.97 0.94 0.95 0.95 513300.0 0.95
2021-01-13 1.0 0.92 1.0 0.93 736200.0 0.93
2021-01-12 1.05 0.93 0.94 0.97 2529100.0 0.97
2021-01-11 0.93 0.88 0.9 0.9 442100.0 0.9
2021-01-08 0.94 0.88 0.94 0.9 399300.0 0.9
2021-01-07 0.92 0.89 0.89 0.91 241500.0 0.91
2021-01-06 0.92 0.88 0.88 0.88 553300.0 0.88
2021-01-05 1.03 0.9 0.9 0.92 2682700.0 0.92
2021-01-04 0.95 0.85 0.94 0.89 384200.0 0.89
2020-12-31 0.94 0.87 0.9 0.91 310000.0 0.91
2020-12-30 0.92 0.88 0.9 0.89 460900.0 0.89
2020-12-29 0.95 0.87 0.95 0.9 390200.0 0.9
2020-12-28 0.95 0.87 0.91 0.93 821400.0 0.93
2020-12-24 0.92 0.88 0.92 0.9 169000.0 0.9
2020-12-23 0.95 0.89 0.92 0.91 570200.0 0.91
2020-12-22 0.99 0.93 0.94 0.93 1400700.0 0.93
2020-12-21 1.04 0.83 0.86 1.02 4582300.0 1.02
2020-12-18 0.9 0.85 0.9 0.86 460000.0 0.86
2020-12-17 0.95 0.87 0.94 0.88 677800.0 0.88
2020-12-16 0.95 0.9 0.94 0.92 436400.0 0.92
2020-12-15 0.99 0.94 0.98 0.95 275300.0 0.95
2020-12-14 1.02 0.94 1.0 0.95 648700.0 0.95
2020-12-11 1.08 0.92 0.92 1.01 1601600.0 1.01
2020-12-10 0.96 0.9 0.93 0.95 1086800.0 0.95
2020-12-09 1.24 0.96 0.99 1.02 6350800.0 1.02
2020-12-08 1.0 0.9 0.95 0.99 1099100.0 0.99
2020-12-07 1.0 0.91 0.97 0.96 846700.0 0.96
2020-12-04 1.01 0.92 1.0 0.96 718800.0 0.96
2020-12-03 1.1 0.88 0.89 1.01 3333800.0 1.01
2020-12-02 0.95 0.86 0.87 0.91 894600.0 0.91
2020-12-01 0.89 0.85 0.89 0.85 334400.0 0.85
2020-11-30 0.9 0.84 0.9 0.86 455100.0 0.86
2020-11-27 0.91 0.85 0.88 0.91 329500.0 0.91
2020-11-25 0.9 0.82 0.9 0.88 616700.0 0.88
2020-11-24 1.02 0.87 1.02 0.9 1620800.0 0.9
2020-11-23 1.15 0.95 1.0 1.05 3794800.0 1.05
2020-11-20 0.98 0.82 0.87 0.98 2176000.0 0.98
2020-11-19 0.89 0.8 0.81 0.85 1402400.0 0.85
2020-11-18 0.82 0.7 0.71 0.8 1704500.0 0.8
2020-11-17 0.74 0.7 0.7 0.71 599800.0 0.71
2020-11-16 0.74 0.68 0.72 0.7 828400.0 0.7
2020-11-13 0.74 0.7 0.74 0.7 211400.0 0.7
2020-11-12 0.73 0.69 0.72 0.7 641000.0 0.7
2020-11-11 0.85 0.65 0.68 0.76 3221400.0 0.76
2020-11-10 0.71 0.65 0.69 0.68 605500.0 0.68
2020-11-09 0.8 0.69 0.73 0.69 1233500.0 0.69
2020-11-06 0.69 0.65 0.69 0.68 223100.0 0.68
2020-11-05 0.71 0.66 0.69 0.7 477300.0 0.7
2020-11-04 0.7 0.68 0.7 0.69 131500.0 0.69
2020-11-03 0.71 0.67 0.68 0.7 331500.0 0.7
2020-11-02 0.72 0.67 0.68 0.68 519000.0 0.68
2020-10-30 0.82 0.68 0.82 0.72 3293700.0 0.72
2020-10-29 0.88 0.65 0.67 0.87 9140200.0 0.87
2020-10-28 0.7 0.65 0.66 0.69 496800.0 0.69
2020-10-27 0.73 0.66 0.68 0.67 538900.0 0.67
2020-10-26 0.89 0.72 0.77 0.73 4040900.0 0.73
2020-10-23 0.69 0.67 0.67 0.69 606600.0 0.69
2020-10-22 0.72 0.66 0.7 0.68 237500.0 0.68
2020-10-21 0.74 0.66 0.66 0.7 410800.0 0.7
2020-10-20 0.71 0.65 0.7 0.66 609000.0 0.66
2020-10-19 0.72 0.7 0.7 0.71 441400.0 0.71
2020-10-16 0.82 0.7 0.71 0.74 1509300.0 0.74
2020-10-15 0.76 0.7 0.74 0.72 463500.0 0.72
2020-10-14 0.84 0.73 0.8 0.76 907100.0 0.76
2020-10-13 0.85 0.79 0.82 0.82 851100.0 0.82
2020-10-12 0.88 0.76 0.79 0.84 1557300.0 0.84
2020-10-09 0.91 0.8 0.9 0.81 2072100.0 0.81
2020-10-08 1.1 0.9 1.03 0.99 4613000.0 0.99
2020-10-07 2.36 0.92 1.98 1.17 66880600.0 1.17
2020-10-06 0.57 0.47 0.49 0.51 2217600.0 0.51
2020-10-05 0.5 0.45 0.47 0.47 178300.0 0.47
2020-10-02 0.48 0.42 0.42 0.47 97000.0 0.47
2020-10-01 0.51 0.44 0.51 0.49 305100.0 0.49
2020-09-30 0.5 0.43 0.49 0.44 165800.0 0.44
2020-09-29 0.52 0.43 0.48 0.48 589400.0 0.48
2020-09-28 0.47 0.42 0.45 0.46 335800.0 0.46
2020-09-25 0.46 0.4 0.46 0.42 100600.0 0.42
2020-09-24 0.45 0.41 0.45 0.43 123000.0 0.43
2020-09-23 0.48 0.44 0.45 0.45 35700.0 0.45
2020-09-22 0.49 0.42 0.48 0.49 121300.0 0.49
2020-09-21 0.48 0.42 0.44 0.48 82200.0 0.48
2020-09-18 0.48 0.45 0.48 0.46 83400.0 0.46
2020-09-17 0.5 0.43 0.5 0.49 138500.0 0.49
2020-09-16 0.5 0.42 0.47 0.49 284400.0 0.49
2020-09-15 0.44 0.4 0.44 0.44 82700.0 0.44
2020-09-14 0.44 0.4 0.44 0.42 165300.0 0.42
2020-09-11 0.47 0.43 0.47 0.44 160700.0 0.44
2020-09-10 0.51 0.46 0.5 0.47 237800.0 0.47
2020-09-09 0.54 0.45 0.5 0.52 919100.0 0.52
2020-09-08 0.74 0.45 0.47 0.5 6066700.0 0.5
2020-09-04 0.45 0.41 0.44 0.45 67100.0 0.45
2020-09-03 0.45 0.4 0.44 0.44 109000.0 0.44
2020-09-02 0.45 0.38 0.45 0.41 161600.0 0.41
2020-09-01 0.49 0.42 0.48 0.42 217800.0 0.42
2020-08-31 0.5 0.46 0.49 0.47 110900.0 0.47
2020-08-28 0.51 0.45 0.5 0.49 116400.0 0.49
2020-08-27 0.51 0.49 0.5 0.5 76100.0 0.5
2020-08-26 0.53 0.49 0.52 0.49 96900.0 0.49
2020-08-25 0.52 0.49 0.51 0.49 130000.0 0.49
2020-08-24 0.56 0.51 0.56 0.52 126300.0 0.52
2020-08-21 0.56 0.53 0.56 0.56 150000.0 0.56
2020-08-20 0.56 0.54 0.55 0.56 147000.0 0.56
2020-08-19 0.63 0.51 0.61 0.54 516000.0 0.54
2020-08-18 0.62 0.6 0.62 0.61 62200.0 0.61
2020-08-17 0.65 0.6 0.61 0.63 274600.0 0.63
2020-08-14 0.7 0.61 0.65 0.68 677300.0 0.68
2020-08-13 0.65 0.56 0.56 0.63 545100.0 0.63
2020-08-12 0.6 0.58 0.6 0.59 59300.0 0.59
2020-08-11 0.64 0.59 0.61 0.59 116900.0 0.59
2020-08-10 0.64 0.58 0.6 0.61 274300.0 0.61
2020-08-07 0.62 0.56 0.58 0.6 225500.0 0.6
2020-08-06 0.59 0.56 0.57 0.58 121500.0 0.58
2020-08-05 0.58 0.56 0.57 0.58 79800.0 0.58
2020-08-04 0.58 0.55 0.55 0.56 144400.0 0.56
2020-08-03 0.59 0.55 0.58 0.56 166500.0 0.56
2020-07-31 0.6 0.56 0.59 0.57 101900.0 0.57
2020-07-30 0.61 0.56 0.61 0.59 88400.0 0.59
2020-07-29 0.61 0.57 0.61 0.6 149700.0 0.6
2020-07-28 0.63 0.58 0.63 0.59 289500.0 0.59
2020-07-27 0.65 0.61 0.65 0.62 136700.0 0.62
2020-07-24 0.64 0.62 0.62 0.62 90500.0 0.62
2020-07-23 0.66 0.62 0.65 0.63 127900.0 0.63
2020-07-22 0.67 0.62 0.67 0.64 293200.0 0.64
2020-07-21 0.68 0.64 0.67 0.66 288800.0 0.66
2020-07-20 0.73 0.63 0.66 0.67 1235000.0 0.67
2020-07-17 0.71 0.64 0.66 0.64 291200.0 0.64
2020-07-16 0.87 0.61 0.61 0.69 2754700.0 0.69
2020-07-15 0.65 0.6 0.61 0.64 273900.0 0.64
2020-07-14 0.64 0.6 0.63 0.6 123900.0 0.6
2020-07-13 0.69 0.62 0.69 0.63 204900.0 0.63
2020-07-10 0.71 0.67 0.69 0.69 112900.0 0.69
2020-07-09 0.73 0.68 0.69 0.69 282700.0 0.69
2020-07-08 0.77 0.74 0.76 0.75 208400.0 0.75
2020-07-07 0.8 0.72 0.75 0.77 385200.0 0.77
2020-07-06 0.9 0.71 0.74 0.85 1665800.0 0.85
2020-07-02 0.83 0.71 0.77 0.74 559900.0 0.74
2020-07-01 0.81 0.72 0.75 0.78 362300.0 0.78
2020-06-30 0.79 0.71 0.79 0.75 411900.0 0.75
2020-06-29 0.91 0.76 0.9 0.8 784200.0 0.8
2020-06-26 0.95 0.88 0.94 0.9 461500.0 0.9
2020-06-25 0.98 0.86 0.88 0.92 725900.0 0.92
2020-06-24 1.05 0.85 0.86 0.93 865500.0 0.93
2020-06-23 0.96 0.84 0.86 0.95 669400.0 0.95
2020-06-22 0.91 0.85 0.91 0.86 106700.0 0.86
2020-06-19 0.95 0.84 0.89 0.89 298800.0 0.89
2020-06-18 0.89 0.85 0.89 0.86 47600.0 0.86
2020-06-17 0.91 0.85 0.91 0.89 164900.0 0.89
2020-06-16 0.94 0.88 0.91 0.89 119000.0 0.89
2020-06-15 0.88 0.82 0.85 0.87 131100.0 0.87
2020-06-12 0.9 0.85 0.89 0.86 189800.0 0.86
2020-06-11 1.06 0.81 0.92 0.82 1107900.0 0.82
2020-06-10 1.03 0.96 1.03 0.98 146200.0 0.98
2020-06-09 1.09 0.96 1.03 0.98 143300.0 0.98
2020-06-08 1.08 1.03 1.05 1.04 383700.0 1.04
2020-06-05 1.17 1.01 1.14 1.05 369600.0 1.05
2020-06-04 1.23 0.96 1.02 1.08 2177700.0 1.08
2020-06-03 0.99 0.88 0.91 0.99 250300.0 0.99
2020-06-02 0.94 0.88 0.89 0.91 75900.0 0.91
2020-06-01 0.95 0.86 0.95 0.93 104100.0 0.93
2020-05-29 0.95 0.88 0.95 0.9 119500.0 0.9
2020-05-28 1.07 0.93 1.07 0.95 307400.0 0.95
2020-05-27 1.08 0.83 0.9 1.07 1581900.0 1.07
2020-05-26 0.9 0.82 0.84 0.87 123800.0 0.87
2020-05-22 0.87 0.8 0.83 0.87 69300.0 0.87
2020-05-21 0.9 0.82 0.89 0.83 137000.0 0.83
2020-05-20 0.94 0.87 0.88 0.9 249800.0 0.9
2020-05-19 0.92 0.84 0.86 0.88 202600.0 0.88
2020-05-18 0.85 0.78 0.82 0.85 228000.0 0.85
2020-05-15 0.83 0.75 0.79 0.81 95700.0 0.81
2020-05-14 0.96 0.72 0.77 0.79 788000.0 0.79
2020-05-13 0.92 0.75 0.88 0.8 215700.0 0.8
2020-05-12 1.04 0.81 0.86 0.86 567700.0 0.86
2020-05-11 0.91 0.8 0.87 0.82 274700.0 0.82
2020-05-08 0.93 0.81 0.86 0.91 371100.0 0.91
2020-05-07 0.9 0.77 0.81 0.84 394600.0 0.84
2020-05-06 0.83 0.77 0.79 0.81 70300.0 0.81
2020-05-05 0.83 0.8 0.83 0.82 108900.0 0.82
2020-05-04 0.83 0.77 0.82 0.83 73400.0 0.83
2020-05-01 0.84 0.75 0.82 0.82 140700.0 0.82
2020-04-30 0.91 0.75 0.86 0.85 529100.0 0.85
2020-04-29 0.88 0.76 0.77 0.84 345000.0 0.84
2020-04-28 0.76 0.71 0.72 0.75 127900.0 0.75
2020-04-27 0.74 0.67 0.67 0.72 119400.0 0.72
2020-04-24 0.74 0.65 0.71 0.7 111800.0 0.7
2020-04-23 0.74 0.7 0.71 0.7 87400.0 0.7
2020-04-22 0.75 0.64 0.73 0.71 53100.0 0.71
2020-04-21 0.77 0.7 0.72 0.73 117600.0 0.73
2020-04-20 0.82 0.71 0.78 0.75 502000.0 0.75
2020-04-17 0.8 0.71 0.73 0.78 145200.0 0.78
2020-04-16 0.78 0.7 0.76 0.72 171300.0 0.72
2020-04-15 1.09 0.7 0.71 0.78 1816200.0 0.78
2020-04-14 0.77 0.69 0.77 0.7 157300.0 0.7
2020-04-13 0.76 0.7 0.72 0.76 130400.0 0.76
2020-04-09 0.7 0.61 0.62 0.68 224400.0 0.68
2020-04-08 0.64 0.56 0.62 0.61 61000.0 0.61
2020-04-07 0.67 0.56 0.6 0.62 167200.0 0.62
2020-04-06 0.61 0.55 0.6 0.6 180300.0 0.6
2020-04-03 0.68 0.52 0.66 0.59 299300.0 0.59
2020-04-02 0.81 0.66 0.76 0.66 263000.0 0.66
2020-04-01 0.85 0.75 0.75 0.76 340000.0 0.76
2020-03-31 0.84 0.75 0.84 0.75 297900.0 0.75
2020-03-30 0.88 0.76 0.78 0.84 401600.0 0.84
2020-03-27 0.96 0.79 0.91 0.8 465800.0 0.8
2020-03-26 0.9 0.72 0.9 0.83 762500.0 0.83
2020-03-25 0.84 0.7 0.77 0.75 1037600.0 0.75
2020-03-24 0.9 0.76 0.84 0.78 283600.0 0.78
2020-03-23 1.05 0.78 0.91 0.81 604400.0 0.81
2020-03-20 1.21 0.8 1.01 0.86 701000.0 0.86
2020-03-19 1.83 1.0 1.06 1.3 3196000.0 1.3
2020-03-18 1.0 0.76 0.76 0.84 485500.0 0.84
2020-03-17 1.16 0.75 0.75 0.75 268000.0 0.75
2020-03-16 1.05 0.7 0.85 0.79 551700.0 0.79
2020-03-13 1.0 0.8 0.82 0.88 13700.0 0.88
2020-03-12 1.01 0.69 1.01 0.73 67700.0 0.73
2020-03-11 1.22 1.01 1.22 1.01 54800.0 1.01
2020-03-10 1.29 1.09 1.29 1.1 6900.0 1.1
2020-03-09 1.22 0.99 1.2 1.07 101200.0 1.07
2020-03-06 1.3 1.26 1.27 1.26 4400.0 1.26
2020-03-05 1.3 1.22 1.24 1.29 5800.0 1.29
2020-03-04 1.25 1.25 1.25 1.25 4600.0 1.25
2020-03-03 1.3 1.23 1.23 1.29 21300.0 1.29
2020-03-02 1.26 1.2 1.2 1.22 25600.0 1.22
2020-02-28 1.26 1.2 1.2 1.25 23400.0 1.25
2020-02-27 1.33 1.2 1.3 1.21 40300.0 1.21
2020-02-26 1.38 1.32 1.38 1.32 3100.0 1.32
2020-02-25 1.39 1.31 1.39 1.32 11000.0 1.32
2020-02-24 1.5 1.3 1.3 1.37 8100.0 1.37
2020-02-21 1.45 1.34 1.4 1.41 7100.0 1.41
2020-02-20 1.41 1.37 1.4 1.37 2600.0 1.37
2020-02-19 1.43 1.38 1.41 1.4 8100.0 1.4
2020-02-18 1.45 1.4 1.4 1.4 15300.0 1.4