Premium
Rave Restaurant Group Inc (RAVE)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.004 | 0.140845070423 | 2.84 | 3.1 | 2.75 | 24142 | 2.89325231 | CS |
| 4 | 0.414 | 17.037037037 | 2.43 | 3.25 | 2.4 | 63185 | 2.73687436 | CS |
| 12 | 0.194 | 7.32075471698 | 2.65 | 3.25 | 2.28 | 32810 | 2.67113716 | CS |
| 26 | 1.074 | 60.6779661017 | 1.77 | 3.36 | 1.7 | 40436 | 2.63645379 | CS |
| 52 | 1.124 | 65.3488372093 | 1.72 | 3.36 | 1.7 | 30810 | 2.39018717 | CS |
| 156 | 1.804 | 173.461538462 | 1.04 | 3.36 | 0.82 | 63628 | 1.60537819 | CS |
| 260 | 1.994 | 234.588235294 | 0.85 | 3.36 | 0.38 | 333970 | 1.19150439 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 2.844 | -0.08 | -2.60 | 2.92 | 3 | 2.815 | 9786 |
| 1741905300 | 2.92 | -0.12 | -3.82 | 3.02 | 3.0299999 | 2.75 | 19856 |
| 1741818900 | 3.036 | 0.06 | 1.88 | 3.1 | 3.1 | 2.97 | 5645 |
| 1741732500 | 2.98 | 0.14 | 4.93 | 2.9 | 3.0499 | 2.895 | 20643 |
| 1741646100 | 2.84 | -0.03 | -1.05 | 2.94 | 2.96 | 2.8 | 46462 |
| 1741390500 | 2.87 | 0.12 | 4.36 | 2.84 | 2.9746 | 2.7992 | 28102 |
| 1741304100 | 2.75 | -0.1 | -3.51 | 2.89 | 2.94 | 2.75 | 35241 |
| 1741217700 | 2.85 | 0.01 | 0.35 | 2.85 | 2.994427 | 2.85 | 13759 |
| 1741131300 | 2.84 | -0.01 | -0.35 | 2.77 | 2.974 | 2.7206 | 15259 |
| 1741044900 | 2.85 | -0.36 | -11.21 | 3.12 | 3.1955 | 2.82 | 51579 |
| 1740785700 | 3.21 | 0.42 | 15.05 | 2.86 | 3.25 | 2.7900999 | 90080 |
| 1740699300 | 2.79 | -0.03 | -1.06 | 2.79 | 2.86 | 2.71 | 10359 |
| 1740612900 | 2.82 | -0.03 | -1.05 | 2.86 | 2.983 | 2.72 | 43035 |
| 1740526500 | 2.85 | -0.02 | -0.70 | 2.87 | 2.98 | 2.82 | 47205 |
| 1740440100 | 2.87 | 0.31 | 12.11 | 2.61 | 2.96 | 2.555 | 173094 |
| 1740180900 | 2.56 | -0.05 | -1.92 | 2.61 | 2.66 | 2.56 | 510911 |
| 1740094500 | 2.61 | 0 | 0.00 | 2.65 | 2.6788 | 2.5558 | 13901 |
| 1740008100 | 2.61 | 0.08 | 3.16 | 2.5 | 2.62 | 2.4718 | 50888 |
| 1739921700 | 2.5299999 | -0.02 | -0.78 | 2.55 | 2.6 | 2.5099999 | 13430 |
| 1739576100 | 2.55 | 0.15 | 6.25 | 2.43 | 2.55 | 2.4 | 11068 |
| 1739489700 | 2.4 | -0.08 | -3.23 | 2.48 | 2.5126 | 2.3673 | 7363 |
| 1739403300 | 2.48 | 0 | 0.00 | 2.48 | 2.537 | 2.4001 | 14452 |
| 1739316900 | 2.48 | 0.1 | 4.20 | 2.35 | 2.5 | 2.3334 | 22633 |
| 1739230500 | 2.38 | 0.03 | 1.28 | 2.4 | 2.4822 | 2.35 | 8808 |
| 1738971300 | 2.35 | 0.04 | 1.73 | 2.35 | 2.5099999 | 2.35 | 19180 |
| 1738884900 | 2.31 | -0.15 | -6.10 | 2.55 | 2.55 | 2.31 | 21323 |
| 1738798500 | 2.4601 | -0 | -0.20 | 2.45 | 2.5222 | 2.45 | 5217 |
| 1738712100 | 2.465 | 0.07 | 2.71 | 2.5 | 2.52 | 2.465 | 10605 |
| 1738625700 | 2.4 | -0.13 | -5.14 | 2.44 | 2.5200999 | 2.2799999 | 53923 |
| 1738366500 | 2.5299999 | 0.01 | 0.46 | 2.5567 | 2.58 | 2.42 | 62377 |
| 1738280100 | 2.5184 | -0 | -0.06 | 2.54 | 2.5799 | 2.4661 | 15070 |
| 1738193700 | 2.52 | -0.03 | -1.18 | 2.55 | 2.6 | 2.4973 | 38379 |
| 1738107300 | 2.55 | -0.02 | -0.78 | 2.55 | 2.6 | 2.49 | 19349 |
| 1738020900 | 2.57 | -0.02 | -0.77 | 2.62 | 2.66 | 2.5001 | 4257 |
| 1737761700 | 2.59 | -0.05 | -1.89 | 2.69 | 2.69 | 2.565 | 24617 |
| 1737675300 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1737588900 | 2.64 | -0.01 | -0.38 | 2.63 | 2.7 | 2.63 | 6001 |
| 1737502500 | 2.65 | 0.03 | 1.15 | 2.6 | 2.67 | 2.6 | 7412 |
| 1737156900 | 2.62 | 0.01 | 0.38 | 2.62 | 2.6796 | 2.61 | 8419 |
| 1737070500 | 2.61 | -0.02 | -0.76 | 2.63 | 2.68 | 2.61 | 3538 |
| 1736984100 | 2.63 | 0.07 | 2.73 | 2.58 | 2.7 | 2.4601 | 7148 |
| 1736897700 | 2.56 | 0.06 | 2.40 | 2.48 | 2.68 | 2.48 | 10114 |
| 1736811300 | 2.5 | 0.03 | 1.21 | 2.5 | 2.55 | 2.42 | 17384 |
| 1736552100 | 2.47 | -0.12 | -4.52 | 2.5299999 | 2.57 | 2.47 | 17159 |
| 1736379300 | 2.587 | -0.06 | -2.19 | 2.67 | 2.67 | 2.45 | 54118 |
| 1736292900 | 2.645 | -0.08 | -2.76 | 2.73 | 2.73 | 2.5646 | 5753 |
| 1736206500 | 2.72 | 0.02 | 0.74 | 2.71 | 2.73 | 2.665 | 22885 |
| 1735947300 | 2.7 | 0.05 | 1.89 | 2.63 | 2.7 | 2.6242 | 10903 |
| 1735860900 | 2.65 | 0.07 | 2.71 | 2.62 | 2.68 | 2.6 | 9156 |
| 1735688100 | 2.58 | -0.06 | -2.27 | 2.66 | 2.6781 | 2.55 | 12385 |
| 1735601700 | 2.64 | -0.03 | -1.12 | 2.63 | 2.6835 | 2.6 | 7774 |
| 1735342500 | 2.67 | 0.03 | 1.14 | 2.66 | 2.67 | 2.615 | 3038 |
| 1735256100 | 2.64 | -0.04 | -1.49 | 2.65 | 2.67 | 2.6012 | 2545 |
| 1735077840 | 2.68 | 0.05 | 1.90 | 2.63 | 2.6846 | 2.56 | 7844 |
| 1734996900 | 2.63 | -0.04 | -1.50 | 2.65 | 2.69 | 2.63 | 2676 |
| 1734737700 | 2.67 | -0.01 | -0.37 | 2.65 | 2.6898 | 2.567 | 27400 |
| 1734651300 | 2.68 | -0.02 | -0.74 | 2.67 | 2.7 | 2.55 | 33930 |
| 1734564900 | 2.7 | -0.13 | -4.59 | 2.77 | 2.8849999 | 2.6974 | 28215 |
| 1734478500 | 2.83 | -0.12 | -4.07 | 2.94 | 2.985 | 2.72 | 28839 |
| 1734392100 | 2.95 | -0.07 | -2.32 | 2.98 | 3.05 | 2.92 | 13809 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
