U.S. markets open in 5 hours 43 minutes
F S&P 500
5,250.25 +11.25 (+0.21%) F Dow Jones
39,624.00 +88.00 (+0.22%) F Nasdaq
18,256.00 +41.50 (+0.23%) E-mini Russell 2000 Index Futur
2,089.20 +5.10 (+0.24%) Petróleo
79.74 +0.48 (+0.61%) Oro
2,373.20 +32.90 (+1.41%)
Rave Restaurant Group, Inc. (RAVE)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1.8600 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 12,300 |
| 08 may 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 18,300 |
| 07 may 2024 | 1.8700 | 1.9600 | 1.8200 | 1.8200 | 1.8200 | 14,600 |
| 06 may 2024 | 2.0600 | 2.0600 | 1.8300 | 1.8500 | 1.8500 | 57,100 |
| 03 may 2024 | 2.0900 | 2.0900 | 1.9500 | 1.9700 | 1.9700 | 33,300 |
| 02 may 2024 | 2.2000 | 2.2000 | 2.0500 | 2.0800 | 2.0800 | 13,900 |
| 01 may 2024 | 2.0600 | 2.0600 | 1.9600 | 2.0100 | 2.0100 | 29,100 |
| 30 abr 2024 | 2.0700 | 2.1000 | 1.9600 | 2.0500 | 2.0500 | 20,900 |
| 29 abr 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0700 | 2.0700 | 12,700 |
| 26 abr 2024 | 2.0900 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 10,300 |
| 25 abr 2024 | 2.1000 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 5,600 |
| 24 abr 2024 | 2.1300 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 24,600 |
| 23 abr 2024 | 2.0700 | 2.1400 | 2.0100 | 2.1200 | 2.1200 | 52,100 |
| 22 abr 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0700 | 2.0700 | 45,400 |
| 19 abr 2024 | 2.0800 | 2.1200 | 2.0200 | 2.0500 | 2.0500 | 10,500 |
| 18 abr 2024 | 2.0400 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 26,800 |
| 17 abr 2024 | 2.1200 | 2.1300 | 1.9800 | 2.0600 | 2.0600 | 41,300 |
| 16 abr 2024 | 2.1000 | 2.1400 | 2.0500 | 2.1300 | 2.1300 | 9,700 |
| 15 abr 2024 | 2.0900 | 2.1700 | 2.0500 | 2.0600 | 2.0600 | 23,100 |
| 12 abr 2024 | 2.1800 | 2.1900 | 2.0800 | 2.1400 | 2.1400 | 13,100 |
| 11 abr 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 8,500 |
| 10 abr 2024 | 2.1700 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 7,300 |
| 09 abr 2024 | 2.2100 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 6,200 |
| 08 abr 2024 | 2.1900 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 8,100 |
| 05 abr 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1800 | 2.1800 | 15,400 |
| 04 abr 2024 | 2.2000 | 2.2000 | 2.0600 | 2.1300 | 2.1300 | 48,500 |
| 03 abr 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 20,000 |
| 02 abr 2024 | 2.0800 | 2.1500 | 2.0800 | 2.1100 | 2.1100 | 27,300 |
| 01 abr 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 ene 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 62,400 |
| 30 ene 2024 | 1.9100 | 2.0200 | 1.9100 | 1.9800 | 1.9800 | 116,200 |
| 29 ene 2024 | 2.0100 | 2.0400 | 1.9300 | 1.9400 | 1.9400 | 129,800 |
| 26 ene 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 16,500 |
| 25 ene 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 43,500 |
| 24 ene 2024 | 2.0300 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 54,200 |
| 23 ene 2024 | 2.0600 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 21,900 |
| 22 ene 2024 | 2.0400 | 2.0900 | 2.0300 | 2.0400 | 2.0400 | 22,800 |
| 19 ene 2024 | 1.8900 | 2.0400 | 1.8200 | 2.0100 | 2.0100 | 84,300 |
| 18 ene 2024 | 2.0100 | 2.0600 | 1.8800 | 1.8900 | 1.8900 | 51,300 |
| 17 ene 2024 | 2.0600 | 2.0800 | 2.0000 | 2.0100 | 2.0100 | 51,900 |
| 16 ene 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0800 | 2.0800 | 31,700 |
| 12 ene 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 26,700 |
| 11 ene 2024 | 2.1800 | 2.2100 | 2.1400 | 2.2100 | 2.2100 | 26,700 |
| 10 ene 2024 | 2.1300 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 23,400 |
| 09 ene 2024 | 2.2000 | 2.2000 | 2.0700 | 2.1400 | 2.1400 | 15,100 |
| 08 ene 2024 | 2.0200 | 2.1900 | 2.0200 | 2.1900 | 2.1900 | 34,800 |
| 05 ene 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0300 | 2.0300 | 39,300 |
| 04 ene 2024 | 2.1400 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 6,800 |
| 03 ene 2024 | 2.1100 | 2.2500 | 2.1100 | 2.1800 | 2.1800 | 28,200 |
| 02 ene 2024 | 2.1700 | 2.1900 | 2.1400 | 2.1700 | 2.1700 | 22,200 |
| 29 dic 2023 | 2.2300 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 7,700 |
| 28 dic 2023 | 2.3400 | 2.3400 | 2.1800 | 2.2000 | 2.2000 | 60,200 |
| 27 dic 2023 | 2.2300 | 2.3100 | 2.2200 | 2.2700 | 2.2700 | 13,400 |
| 26 dic 2023 | 2.2200 | 2.2900 | 2.1700 | 2.2100 | 2.2100 | 30,700 |
| 22 dic 2023 | 2.1200 | 2.2600 | 2.1200 | 2.2600 | 2.2600 | 13,000 |
| 21 dic 2023 | 2.2400 | 2.2600 | 2.1700 | 2.1700 | 2.1700 | 7,800 |
| 20 dic 2023 | 2.2300 | 2.2600 | 2.1500 | 2.2000 | 2.2000 | 25,600 |
| 19 dic 2023 | 2.1900 | 2.3800 | 2.1600 | 2.2600 | 2.2600 | 36,900 |
| 18 dic 2023 | 2.1200 | 2.2700 | 2.1200 | 2.2500 | 2.2500 | 41,300 |
| 15 dic 2023 | 2.3500 | 2.3900 | 2.0500 | 2.0500 | 2.0500 | 101,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.