XNAS
Datos históricos de RAVE Restaurant Group, Inc.
RAVE Restaurant Group, Inc. · RAVE
$2.28
▼ -0.02 (-0.87%)
Última operación · 11/10/2026, 21:47:50 UTC
- Variación en el periodo
- −16.97%
- Máximo
- US$3.60
- 11 de febrero de 2026
- Mínimo
- US$2.06
- 24 de septiembre de 2026
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.30 | 2.32 | 2.27 | 2.30 | +2.68% | 21,166.525 |
| 8 oct 2026 | 2.27 | 2.31 | 2.24 | 2.24 | −3.45% | 43,003.398 |
| 7 oct 2026 | 2.29 | 2.35 | 2.26 | 2.32 | +1.31% | 28,265.925 |
| 6 oct 2026 | 2.28 | 2.37 | 2.28 | 2.29 | 0.00% | 26,793.249 |
| 5 oct 2026 | 2.29 | 2.31 | 2.28 | 2.29 | −0.87% | 29,979.58 |
| 2 oct 2026 | 2.31 | 2.35 | 2.26 | 2.31 | 0.00% | 62,077.727 |
| 1 oct 2026 | 2.27 | 2.39 | 2.27 | 2.31 | +0.43% | 28,004.916 |
| 30 sep 2026 | 2.38 | 2.38 | 2.29 | 2.30 | −2.13% | 49,610.916 |
| 29 sep 2026 | 2.38 | 2.38 | 2.31 | 2.35 | 0.00% | 44,341.803 |
| 28 sep 2026 | 2.37 | 2.41 | 2.32 | 2.35 | +2.62% | 201,525.916 |
| 25 sep 2026 | 2.29 | 2.33 | 2.23 | 2.29 | 0.00% | 320,904.134 |
| 24 sep 2026 | 2.29 | 2.40 | 2.06 | 2.29 | −16.73% | 937,054.167 |
| 23 sep 2026 | 2.78 | 2.80 | 2.74 | 2.75 | −2.48% | 27,770.589 |
| 22 sep 2026 | 2.72 | 2.86 | 2.72 | 2.82 | +4.83% | 10,957.16 |
| 21 sep 2026 | 2.86 | 2.86 | 2.69 | 2.69 | −6.60% | 80,072.705 |
| 18 sep 2026 | 2.88 | 2.92 | 2.75 | 2.88 | −1.03% | 38,369.589 |
| 17 sep 2026 | 2.86 | 2.96 | 2.84 | 2.91 | +2.11% | 10,542.819 |
| 16 sep 2026 | 2.90 | 2.90 | 2.82 | 2.85 | −1.38% | 53,426.589 |
| 15 sep 2026 | 2.94 | 2.95 | 2.85 | 2.89 | −1.70% | 15,184.964 |
| 14 sep 2026 | 2.91 | 3.00 | 2.89 | 2.94 | +1.38% | 13,857.964 |
| 11 sep 2026 | 2.96 | 2.96 | 2.90 | 2.90 | −2.19% | 7,633.589 |
| 10 sep 2026 | 2.96 | 3.00 | 2.92 | 2.97 | −0.17% | 3,233.984 |
| 9 sep 2026 | 2.91 | 2.97 | 2.84 | 2.97 | +2.77% | 31,095.776 |
| 8 sep 2026 | 3.00 | 3.00 | 2.87 | 2.89 | −4.93% | 204,812.038 |
| 4 sep 2026 | 3.03 | 3.04 | 3.01 | 3.04 | −0.33% | 18,588.109 |
| 3 sep 2026 | 3.11 | 3.11 | 3.02 | 3.05 | −1.29% | 21,805.984 |
| 2 sep 2026 | 3.10 | 3.17 | 3.09 | 3.09 | 0.00% | 7,111.589 |
| 1 sep 2026 | 3.10 | 3.10 | 3.04 | 3.09 | −1.59% | 32,612.099 |
| 31 ago 2026 | 3.15 | 3.15 | 3.07 | 3.14 | +0.32% | 15,866.525 |
| 28 ago 2026 | 3.10 | 3.14 | 3.09 | 3.13 | +0.64% | 20,430.623 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.