Rave Restaurant Group, Inc. RAVE
NASDAQ · United States · Consumer Services
$2.31+0.01 (+0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.31 | +0.43% | $2.27 | $2.39 | $2.27 | 28.00K |
| 2026-09-30 | $2.30 | -2.13% | $2.38 | $2.38 | $2.29 | 49.60K |
| 2026-09-29 | $2.35 | 0.00% | $2.38 | $2.38 | $2.31 | 44.30K |
| 2026-09-28 | $2.35 | +2.62% | $2.37 | $2.41 | $2.32 | 201.50K |
| 2026-09-25 | $2.29 | 0.00% | $2.29 | $2.33 | $2.23 | 320.90K |
| 2026-09-24 | $2.29 | -16.73% | $2.29 | $2.40 | $2.06 | 937.00K |
| 2026-09-23 | $2.75 | -2.48% | $2.78 | $2.80 | $2.74 | 27.80K |
| 2026-09-22 | $2.82 | +4.83% | $2.72 | $2.86 | $2.72 | 11.00K |
| 2026-09-21 | $2.69 | -6.60% | $2.86 | $2.86 | $2.69 | 80.10K |
| 2026-09-18 | $2.88 | -1.03% | $2.88 | $2.92 | $2.75 | 38.40K |
| 2026-09-17 | $2.91 | +2.11% | $2.86 | $2.96 | $2.84 | 10.50K |
| 2026-09-16 | $2.85 | -1.38% | $2.90 | $2.90 | $2.82 | 53.40K |
| 2026-09-15 | $2.89 | -1.70% | $2.94 | $2.95 | $2.85 | 15.20K |
| 2026-09-14 | $2.94 | +1.38% | $2.91 | $3.00 | $2.89 | 13.90K |
| 2026-09-11 | $2.90 | -2.36% | $2.96 | $2.96 | $2.90 | 7.60K |
| 2026-09-10 | $2.97 | 0.00% | $2.96 | $3.00 | $2.92 | 3.20K |
| 2026-09-09 | $2.97 | +2.77% | $2.91 | $2.97 | $2.84 | 30.90K |
| 2026-09-08 | $2.89 | -4.93% | $3.00 | $3.00 | $2.87 | 204.80K |
| 2026-09-04 | $3.04 | -0.33% | $3.03 | $3.04 | $3.01 | 18.60K |
| 2026-09-03 | $3.05 | -1.29% | $3.11 | $3.11 | $3.02 | 21.80K |
| 2026-09-02 | $3.09 | 0.00% | $3.10 | $3.17 | $3.09 | 7.10K |
| 2026-09-01 | $3.09 | -1.59% | $3.10 | $3.10 | $3.04 | 32.60K |
| 2026-08-31 | $3.14 | +0.32% | $3.15 | $3.15 | $3.07 | 15.90K |
| 2026-08-28 | $3.13 | +0.64% | $3.10 | $3.14 | $3.09 | 20.40K |
| 2026-08-27 | $3.11 | 0.00% | $3.11 | $3.17 | $3.04 | 29.40K |
| 2026-08-26 | $3.11 | -0.32% | $3.14 | $3.17 | $3.05 | 19.20K |
| 2026-08-25 | $3.12 | +0.65% | $3.07 | $3.13 | $3.07 | 17.50K |
| 2026-08-24 | $3.10 | -0.32% | $3.11 | $3.11 | $3.10 | 900 |
| 2026-08-21 | $3.11 | +0.32% | $3.05 | $3.11 | $3.02 | 3.20K |
| 2026-08-20 | $3.10 | +1.64% | $3.07 | $3.15 | $3.04 | 26.10K |
| 2026-08-19 | $3.05 | 0.00% | $3.02 | $3.08 | $3.00 | 17.70K |
| 2026-08-18 | $3.05 | +1.67% | $3.01 | $3.11 | $3.01 | 36.90K |
| 2026-08-17 | $3.00 | -1.32% | $3.05 | $3.15 | $3.00 | 36.20K |
| 2026-08-14 | $3.04 | -2.25% | $3.10 | $3.10 | $3.00 | 25.90K |
| 2026-08-13 | $3.11 | +0.65% | $3.02 | $3.15 | $3.02 | 27.90K |
| 2026-08-12 | $3.09 | -0.32% | $3.10 | $3.11 | $3.06 | 4.00K |
| 2026-08-11 | $3.10 | +0.32% | $3.09 | $3.11 | $3.02 | 11.60K |
| 2026-08-10 | $3.09 | -1.59% | $3.14 | $3.14 | $3.07 | 11.50K |
| 2026-08-07 | $3.14 | +0.32% | $3.13 | $3.15 | $3.02 | 4.70K |
| 2026-08-06 | $3.13 | -2.19% | $3.17 | $3.21 | $2.95 | 50.70K |
| 2026-08-05 | $3.20 | -1.84% | $3.24 | $3.24 | $3.12 | 27.70K |
| 2026-08-04 | $3.26 | -0.61% | $3.21 | $3.36 | $3.21 | 13.40K |
| 2026-08-03 | $3.28 | +4.13% | $3.15 | $3.34 | $3.15 | 46.60K |
| 2026-07-31 | $3.15 | +1.61% | $3.15 | $3.20 | $3.05 | 33.80K |
| 2026-07-30 | $3.10 | +2.99% | $3.00 | $3.18 | $3.00 | 32.50K |
| 2026-07-29 | $3.01 | -2.59% | $3.10 | $3.23 | $3.00 | 33.20K |
| 2026-07-28 | $3.09 | -0.32% | $3.14 | $3.19 | $3.00 | 39.40K |
| 2026-07-27 | $3.10 | -0.96% | $3.13 | $3.16 | $3.01 | 16.00K |
| 2026-07-24 | $3.13 | 0.00% | $3.19 | $3.20 | $3.13 | 13.40K |
| 2026-07-23 | $3.13 | -3.99% | $3.21 | $3.27 | $3.09 | 36.20K |
| 2026-07-22 | $3.26 | +0.31% | $3.23 | $3.27 | $3.19 | 17.20K |
| 2026-07-21 | $3.25 | -1.22% | $3.23 | $3.36 | $3.16 | 55.70K |
| 2026-07-20 | $3.29 | -0.30% | $3.25 | $3.42 | $3.25 | 9.80K |
| 2026-07-17 | $3.30 | -0.30% | $3.34 | $3.45 | $3.30 | 9.40K |
| 2026-07-16 | $3.31 | +1.22% | $3.27 | $3.37 | $3.25 | 16.60K |
| 2026-07-15 | $3.27 | -1.21% | $3.28 | $3.30 | $3.16 | 14.90K |
| 2026-07-14 | $3.31 | +3.44% | $3.30 | $3.37 | $3.22 | 30.50K |
| 2026-07-13 | $3.20 | -2.74% | $3.20 | $3.30 | $3.20 | 12.40K |
| 2026-07-10 | $3.29 | 0.00% | $3.26 | $3.33 | $3.24 | 38.80K |
| 2026-07-09 | $3.29 | -0.30% | $3.33 | $3.50 | $3.26 | 17.70K |
| 2026-07-08 | $3.30 | 0.00% | $3.30 | $3.35 | $3.17 | 15.60K |
| 2026-07-07 | $3.30 | -1.20% | $3.39 | $3.44 | $3.21 | 402.80K |
| 2026-07-06 | $3.34 | -2.05% | $3.49 | $3.50 | $3.31 | 18.60K |
| 2026-07-02 | $3.41 | +3.33% | $3.32 | $3.49 | $3.32 | 24.90K |
| 2026-07-01 | $3.30 | +0.92% | $3.24 | $3.40 | $3.24 | 20.40K |
| 2026-06-30 | $3.27 | -3.54% | $3.37 | $3.37 | $3.27 | 35.30K |
| 2026-06-29 | $3.39 | -0.88% | $3.46 | $3.46 | $3.36 | 22.00K |
| 2026-06-26 | $3.42 | +5.88% | $3.23 | $3.42 | $3.22 | 36.90K |
| 2026-06-25 | $3.23 | +0.31% | $3.29 | $3.33 | $3.23 | 39.80K |
| 2026-06-24 | $3.22 | -1.53% | $3.23 | $3.39 | $3.22 | 86.50K |
| 2026-06-23 | $3.27 | -1.80% | $3.25 | $3.32 | $3.25 | 6.20K |
| 2026-06-22 | $3.33 | -0.89% | $3.34 | $3.36 | $3.26 | 32.00K |
| 2026-06-18 | $3.36 | +3.38% | $3.25 | $3.43 | $3.20 | 54.60K |
| 2026-06-17 | $3.25 | +0.31% | $3.23 | $3.33 | $3.22 | 29.30K |
| 2026-06-16 | $3.24 | +0.93% | $3.18 | $3.31 | $3.17 | 18.10K |
| 2026-06-15 | $3.21 | -5.59% | $3.33 | $3.50 | $3.17 | 93.00K |
| 2026-06-12 | $3.40 | +3.34% | $3.29 | $3.44 | $3.20 | 52.90K |
| 2026-06-11 | $3.29 | +4.11% | $3.17 | $3.36 | $3.13 | 43.60K |
| 2026-06-10 | $3.16 | +0.32% | $3.18 | $3.21 | $3.05 | 25.30K |
| 2026-06-09 | $3.15 | +2.61% | $3.02 | $3.20 | $3.02 | 56.40K |
| 2026-06-08 | $3.07 | +6.97% | $2.87 | $3.12 | $2.86 | 47.50K |
| 2026-06-05 | $2.87 | +1.06% | $2.82 | $2.93 | $2.82 | 39.10K |
| 2026-06-04 | $2.84 | +1.07% | $2.81 | $2.91 | $2.81 | 11.10K |
| 2026-06-03 | $2.81 | -4.42% | $2.90 | $2.94 | $2.81 | 48.20K |
| 2026-06-02 | $2.94 | -1.34% | $2.98 | $3.03 | $2.94 | 10.30K |
| 2026-06-01 | $2.98 | -1.97% | $3.01 | $3.10 | $2.97 | 27.70K |
| 2026-05-29 | $3.04 | +2.70% | $2.94 | $3.25 | $2.94 | 94.50K |
| 2026-05-28 | $2.96 | +6.47% | $2.84 | $3.39 | $2.65 | 739.80K |
| 2026-05-27 | $2.78 | -4.14% | $2.88 | $2.97 | $2.67 | 91.10K |
| 2026-05-26 | $2.90 | +0.35% | $2.86 | $3.03 | $2.85 | 104.60K |