Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	RAVE	2.098	2.0996	2.05	2.0996	-0.0104	10,265	55	1.99	2.27
2024-04-25	Q	RAVE	2.10	2.13	2.05	2.10	-0.0415	5,642	422	2.03	2.44
2024-04-24	Q	RAVE	2.135	2.15	2.03	2.10	-0.02	24,646	435	1.89	2.44
2024-04-23	Q	RAVE	2.07	2.14	2.005	2.12		52,191	464	1.88	2.25
2024-04-22	Q	RAVE	2.12	2.12	2.02	2.07	0.02	45,419	125	1.72	2.10
2024-04-19	Q	RAVE	2.08	2.12	2.0201	2.05	-0.06	10,509	80	1.76	2.39
2024-04-18	Q	RAVE	2.04	2.11	2.00	2.06	0.02	26,767	128	2.04	2.44
2024-04-17	Q	RAVE	2.12	2.13	1.9805	2.055	-0.055	41,332	134	1.88	2.44
2024-04-16	Q	RAVE	2.10	2.14	2.054	2.13	0.08	9,734	139	1.76	2.45
2024-04-15	Q	RAVE	2.15	2.175	2.0501	2.06	-0.06	23,057	108	1.88	2.44
2024-04-12	Q	RAVE	2.18	2.19	2.08	2.14	-0.04	13,136	108	1.93	2.25
2024-04-11	Q	RAVE	2.20	2.20	2.12	2.13	-0.05	8,467	70	2.10	2.43
2024-04-10	Q	RAVE	2.17	2.20	2.1277	2.16	-0.02	7,274	88	1.93	2.25
2024-04-09	Q	RAVE	2.21	2.22	2.16	2.18	-0.02	6,190	62	2.10	2.44
2024-04-08	Q	RAVE	2.19	2.215	2.1761	2.21	0.03	8,081	89	2.16	2.25
2024-04-05	Q	RAVE	2.13	2.19	2.12	2.18	0.05	15,353	94	1.97	2.25
2024-04-04	Q	RAVE	2.20	2.20	2.0628	2.13	-0.02	48,533	178	1.76	2.43
2024-04-03	Q	RAVE	2.11	2.19	2.11	2.135	0.025	20,007	102	1.88	2.38
2024-04-02	Q	RAVE	2.08	2.1499	2.08	2.11	0.02	27,332	92	1.93	2.25
2024-04-01	Q	RAVE	2.22	2.22	2.08	2.09	-0.10	46,050	143	1.88	2.33
2024-03-29	Q	RAVE	2.24	2.33	2.15	2.19	-0.04	0	0	1.88	2.32
2024-03-28	Q	RAVE	2.24	2.33	2.15	2.19	-0.04	33,771	180	1.88	2.32
2024-03-27	Q	RAVE	1.98	2.239	1.98	2.23	0.15	96,365	240	1.92	2.27
2024-03-26	Q	RAVE	2.09	2.09	2.0108	2.09	0.07	45,249	157	1.88	2.13
2024-03-25	Q	RAVE	1.99	2.02	1.9112	2.02	0.04	62,833	182	1.88	2.20
2024-03-22	Q	RAVE	2.01	2.02	1.97	1.98	0.01	20,953	83	1.88	2.16
2024-03-21	Q	RAVE	1.95	2.02	1.95	1.97	0.02	46,079	80	1.76	2.01
2024-03-20	Q	RAVE	1.92	1.95	1.91	1.95	0.05	28,653	105	1.70	1.97
2024-03-19	Q	RAVE	1.89	1.99	1.89	1.90	0.015	40,247	136	1.70	1.97
2024-03-18	Q	RAVE	1.80	1.91	1.80	1.885	0.115	28,138	128	1.57	1.92
2024-03-15	Q	RAVE	1.73	1.80	1.71	1.77		42,973	131	1.63	1.96
2024-03-14	Q	RAVE	1.72	1.7952	1.7102	1.77	0.035	31,142	81	1.63	1.79
2024-03-13	Q	RAVE	1.70	1.7934	1.69	1.75	0.02	27,037	116	1.70	1.81
2024-03-12	Q	RAVE	1.71	1.75	1.71	1.73	-0.02	33,930	141	1.70	1.75
2024-03-11	Q	RAVE	1.78	1.79	1.64	1.75	-0.03	70,676	210	1.63	1.77
2024-03-08	Q	RAVE	1.80	1.8745	1.79	1.79	-0.03	19,520	102	1.57	2.00
2024-03-07	Q	RAVE	1.91	1.91	1.81	1.82	-0.07	49,374	81	1.75	2.08
2024-03-06	Q	RAVE	1.82	1.91	1.80	1.89	0.07	36,190	210	1.61	1.92
2024-03-05	Q	RAVE	1.76	1.83	1.72	1.83	0.09	39,716	139	1.71	2.08
2024-03-04	Q	RAVE	1.83	1.86	1.7499	1.75	-0.07	44,065	158	1.71	1.83
2024-03-01	Q	RAVE	1.8882	1.8882	1.82	1.83	-0.02	15,010	98	1.67	1.92
2024-02-29	Q	RAVE	1.85	1.90	1.85	1.86	0.01	28,722	102	1.82	2.08
2024-02-28	Q	RAVE	1.91	1.91	1.85	1.85	-0.05	20,438	112	1.80	1.92
2024-02-27	Q	RAVE	1.84	1.91	1.84	1.91	0.02	26,106	105	1.80	2.07
2024-02-26	Q	RAVE	1.87	1.8969	1.84	1.88	-0.01	35,943	135	1.64	2.10
2024-02-23	Q	RAVE	1.9082	1.91	1.85	1.89	0.02	25,845	82	1.80	2.01
2024-02-22	Q	RAVE	1.91	1.94	1.8501	1.87	-0.03	34,806	102	1.85	2.01
2024-02-21	Q	RAVE	1.89	1.91	1.85	1.91	0.01	29,257	107	1.85	2.09
2024-02-20	Q	RAVE	1.8897	1.92	1.85	1.92	0.05	21,548	86	1.85	1.92
2024-02-19	Q	RAVE	1.91	1.91	1.85	1.90	-0.02	0	0	1.85	2.08
2024-02-16	Q	RAVE	1.91	1.91	1.85	1.90	-0.02	30,211	79	1.85	2.08
2024-02-15	Q	RAVE	1.86	1.92	1.86	1.92	0.04	8,351	81	1.85	2.08
2024-02-14	Q	RAVE	1.86	1.90	1.812	1.88	0.02	36,054	100	1.85	2.08
2024-02-13	Q	RAVE	1.8812	1.8964	1.822	1.87		50,117	104	1.80	1.92
2024-02-12	Q	RAVE	1.90	1.90	1.84	1.87	-0.03	14,084	93	1.80	2.01
2024-02-09	Q	RAVE	1.81	1.92	1.81	1.90	0.07	21,367	101	1.65	1.92
2024-02-08	Q	RAVE	1.82	1.84	1.81	1.83	-0.01	13,062	83	1.80	2.08
2024-02-07	Q	RAVE	1.88	1.92	1.835	1.84	-0.06	48,644	184	1.80	2.07
2024-02-06	Q	RAVE	1.94	1.94	1.90	1.90	-0.04	35,316	88	1.87	2.22
2024-02-05	Q	RAVE	1.95	1.98	1.9301	1.94	-0.04	9,232	91	1.90	2.23
2024-02-02	Q	RAVE	1.94	2.0206	1.94	1.98	0.04	54,915	132	1.91	2.18
2024-02-01	Q	RAVE	1.91	1.95	1.88	1.95	0.05	35,191	157	1.87	2.06
2024-01-31	Q	RAVE	1.9584	1.98	1.90	1.90	-0.07	62,393	242	1.87	1.99
2024-01-30	Q	RAVE	1.91	2.0182	1.905	1.98	0.05	116,160	277	1.94	2.14
2024-01-29	Q	RAVE	2.01	2.036	1.93	1.935	-0.0801	129,823	263	1.77	2.17