Italia markets closed

Rave Restaurant Group, Inc. (RAVE)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,9200+0,0100 (+0,52%)
Alla chiusura: 04:00PM EDT
1,9200 0,00 (0,00%)
Dopo ore: 04:27PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20241,91001,92001,84001,92001,920040.400
20 giu 20241,84001,92001,80001,91001,910031.200
18 giu 20241,84001,90001,81001,82001,820014.200
17 giu 20241,84001,88001,79001,87001,870029.200
14 giu 20241,85001,89001,82001,88001,880020.500
13 giu 20241,86001,93001,82001,88001,880015.000
12 giu 20241,83001,85001,78001,84001,840033.800
11 giu 20241,85001,85001,81001,83001,83005.600
10 giu 20241,84001,92001,80001,83001,830018.600
07 giu 20241,84001,88001,84001,88001,880017.600
06 giu 20241,90001,93001,82001,87001,870025.300
05 giu 20241,86001,91001,82001,88001,880017.800
04 giu 20241,91001,93001,84001,89001,890032.300
03 giu 20241,88001,94001,87001,91001,910012.600
31 mag 20241,86001,94001,86001,88001,880011.800
30 mag 20241,88001,93001,85001,88001,880010.600
29 mag 20241,90001,95001,83001,87001,870022.800
28 mag 20241,99002,00001,90001,91001,91004.900
24 mag 20241,96002,00001,85001,91001,910020.100
23 mag 20241,96001,96001,88001,95001,950011.400
22 mag 20241,95002,00001,87001,95001,95008.900
21 mag 20241,92001,94001,84001,91001,910014.700
20 mag 20241,93001,96001,90001,92001,92006.600
17 mag 20241,86001,96001,86001,93001,93004.500
16 mag 20241,95001,99001,94001,97001,970017.900
15 mag 20241,91001,97001,85001,94001,94008.300
14 mag 20241,90001,95001,84001,88001,880014.600
13 mag 20241,80001,89001,80001,89001,890017.400
10 mag 20241,81001,86001,78001,85001,850023.400
09 mag 20241,86001,87001,83001,85001,850012.300
08 mag 20241,84001,85001,80001,83001,830018.300
07 mag 20241,87001,96001,82001,82001,820014.600
06 mag 20242,06002,06001,83001,85001,850057.100
03 mag 20242,09002,09001,95001,97001,970033.300
02 mag 20242,20002,20002,05002,08002,080013.900
01 mag 20242,06002,06001,96002,01002,010029.100
30 apr 20242,07002,10001,96002,05002,050020.900
29 apr 20242,11002,14002,02002,07002,070012.700
26 apr 20242,09002,10002,05002,10002,100010.300
25 apr 20242,10002,13002,05002,10002,10005.600
24 apr 20242,13002,15002,03002,10002,100024.600
23 apr 20242,07002,14002,01002,12002,120052.100
22 apr 20242,12002,12002,02002,07002,070045.400
19 apr 20242,08002,12002,02002,05002,050010.500
18 apr 20242,04002,11002,00002,06002,060026.800
17 apr 20242,12002,13001,98002,06002,060041.300
16 apr 20242,10002,14002,05002,13002,13009.700
15 apr 20242,09002,17002,05002,06002,060023.100
12 apr 20242,18002,19002,08002,14002,140013.100
11 apr 20242,20002,20002,12002,13002,13008.500
10 apr 20242,17002,20002,13002,16002,16007.300
09 apr 20242,21002,22002,16002,18002,18006.200
08 apr 20242,19002,22002,18002,21002,21008.100
05 apr 20242,13002,19002,12002,18002,180015.400
04 apr 20242,20002,20002,06002,13002,130048.500
03 apr 20242,11002,19002,11002,13002,130020.000
02 apr 20242,08002,15002,08002,11002,110027.300
01 apr 20242,22002,22002,08002,09002,090046.100
28 mar 20242,24002,33002,15002,19002,190033.800
27 mar 20241,98002,24001,98002,23002,230096.400
26 mar 20242,09002,09002,01002,09002,090045.200
25 mar 20241,99002,02001,91002,02002,020063.100
22 mar 20242,01002,02001,97001,98001,980021.000
21 mar 20241,95002,02001,95001,97001,970046.100
20 mar 20241,92001,95001,91001,95001,950028.700
19 mar 20241,89001,99001,89001,90001,900040.200
18 mar 20241,80001,91001,80001,89001,890028.100
15 mar 20241,73001,80001,71001,77001,770043.000
14 mar 20241,72001,80001,71001,77001,770031.100
13 mar 20241,70001,79001,69001,75001,750027.000
12 mar 20241,71001,75001,71001,73001,730033.900
11 mar 20241,78001,79001,64001,75001,750070.700
08 mar 20241,80001,87001,79001,79001,790019.500
07 mar 20241,91001,91001,81001,82001,820049.400
06 mar 20241,82001,91001,80001,89001,890036.200
05 mar 20241,76001,83001,72001,83001,830039.700
04 mar 20241,83001,86001,75001,75001,750044.600
01 mar 20241,89001,89001,82001,82001,820014.900
29 feb 20241,85001,90001,85001,86001,860028.700
28 feb 20241,91001,91001,85001,85001,850020.400
27 feb 20241,84001,91001,84001,91001,910026.100
26 feb 20241,87001,90001,84001,88001,880035.900
23 feb 20241,91001,91001,85001,89001,890025.800
22 feb 20241,91001,94001,85001,87001,870034.800
21 feb 20241,89001,91001,85001,91001,910029.300
20 feb 20241,89001,92001,85001,92001,920021.500
16 feb 20241,91001,91001,85001,90001,900030.200
15 feb 20241,86001,92001,86001,92001,92008.400
14 feb 20241,86001,90001,81001,88001,880036.100
13 feb 20241,88001,90001,82001,87001,870050.100
12 feb 20241,90001,90001,84001,87001,870014.100
09 feb 20241,81001,92001,81001,90001,900021.400
08 feb 20241,82001,84001,81001,83001,830013.100
07 feb 20241,88001,92001,84001,84001,840048.600
06 feb 20241,94001,94001,90001,90001,900035.300
05 feb 20241,95001,98001,93001,94001,94009.200
02 feb 20241,94002,02001,94001,98001,980054.900
01 feb 20241,91001,95001,88001,95001,950035.200
31 gen 20241,96001,98001,90001,90001,900062.400
30 gen 20241,91002,02001,91001,98001,9800116.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...