Skip to main content
Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
2.848
-0.023 (-0.78%)
Nov 21, 2024, 3:51 PM EST - Market closed

Rave Restaurant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.822.872.802.872.871.77%9,352
Nov 19, 20242.722.912.642.822.823.68%57,303
Nov 18, 20242.802.802.662.722.72-2.16%16,672
Nov 15, 20242.872.872.762.782.78-0.71%17,497
Nov 14, 20242.702.842.702.802.802.94%30,999
Nov 13, 20242.702.762.682.722.722.26%30,848
Nov 12, 20242.802.802.562.662.66-6.01%83,511
Nov 11, 20242.952.972.802.832.83-5.35%80,442
Nov 8, 20242.943.112.912.992.992.75%51,748
Nov 7, 20243.023.172.852.912.91-4.90%117,683
Nov 6, 20243.163.202.973.063.06-1.61%61,016
Nov 5, 20243.023.223.023.113.113.67%99,662
Nov 4, 20242.923.062.883.003.002.74%172,444
Nov 1, 20242.912.922.802.922.920.34%36,506
Oct 31, 20242.852.962.702.912.912.83%81,810
Oct 30, 20242.892.962.782.832.83-2.08%32,880
Oct 29, 20242.842.972.832.892.893.21%32,891
Oct 28, 20242.822.892.742.802.801.08%36,569
Oct 25, 20242.832.832.722.772.77-3.32%19,583
Oct 24, 20242.852.982.842.872.871.60%52,492
Oct 23, 20242.952.982.792.822.82-5.69%25,982
Oct 22, 20242.772.992.772.992.998.33%72,088
Oct 21, 20242.752.782.712.762.76-0.72%36,858
Oct 18, 20242.872.932.732.782.78-1.07%45,847
Oct 17, 20242.632.812.582.812.817.25%45,674
Oct 16, 20242.752.782.462.622.62-3.32%115,326
Oct 15, 20242.702.842.642.712.711.50%38,194
Oct 14, 20242.452.722.392.672.6711.25%55,046
Oct 11, 20242.492.492.392.402.40-3.03%27,797
Oct 10, 20242.492.522.462.482.48-0.20%4,316
Oct 9, 20242.512.512.402.482.48-0.40%36,513
Oct 8, 20242.502.512.412.492.490.40%71,766
Oct 7, 20242.502.512.402.482.48-0.60%51,086
Oct 4, 20242.352.502.292.502.506.62%99,250
Oct 3, 20242.222.422.222.342.344.00%31,113
Oct 2, 20242.242.292.152.252.251.35%19,214
Oct 1, 20242.032.272.002.222.229.36%113,401
Sep 30, 20242.062.092.002.032.03-1.46%44,501
Sep 27, 20242.092.132.042.062.06-1.90%39,985
Sep 26, 20241.742.381.742.102.1020.69%357,587
Sep 25, 20241.761.791.711.741.74-1.14%42,695
Sep 24, 20241.751.811.751.761.76-25,818
Sep 23, 20241.781.801.761.761.76-1.68%10,009
Sep 20, 20241.791.801.711.791.790.56%74,944
Sep 19, 20241.801.801.761.781.780.56%13,713
Sep 18, 20241.831.841.771.771.77-1.12%28,909
Sep 17, 20241.791.961.761.791.791.70%55,562
Sep 16, 20241.771.791.751.761.76-1.12%16,131
Sep 13, 20241.751.781.721.781.783.49%39,692
Sep 12, 20241.801.801.721.721.72-2.82%19,373
Sep 11, 20241.791.791.721.771.77-13,036
Sep 10, 20241.801.801.701.771.77-0.56%20,991
Sep 9, 20241.731.801.711.781.783.49%37,159
Sep 6, 20241.781.781.701.721.72-2.77%12,212
Sep 5, 20241.761.771.741.771.771.09%10,551
Sep 4, 20241.751.781.741.751.75-0.57%9,308
Sep 3, 20241.811.811.741.761.76-3.83%61,045
Aug 30, 20241.811.831.811.831.830.55%5,994
Aug 29, 20241.851.851.801.821.820.17%9,393
Aug 28, 20241.801.851.801.821.82-0.98%28,052
Aug 27, 20241.821.841.801.841.840.27%10,344
Aug 26, 20241.801.831.791.831.831.67%32,021
Aug 23, 20241.771.811.751.801.800.56%6,461
Aug 22, 20241.801.821.761.791.79-1.38%9,553
Aug 21, 20241.761.831.761.821.82-0.27%8,599
Aug 20, 20241.821.831.771.821.820.55%2,420
Aug 19, 20241.801.811.761.811.810.56%25,075
Aug 16, 20241.801.811.751.801.801.12%15,357
Aug 15, 20241.791.801.761.781.781.71%8,520
Aug 14, 20241.741.771.741.751.75-1.13%1,547
Aug 13, 20241.801.801.771.771.77-3,140
Aug 12, 20241.771.791.751.771.77-0.84%7,387
Aug 9, 20241.831.831.761.791.79-1.38%5,069
Aug 8, 20241.771.811.751.811.811.97%17,155
Aug 7, 20241.791.791.771.781.780.28%2,895
Aug 6, 20241.811.811.761.771.77-2.75%23,671
Aug 5, 20241.781.851.781.821.822.25%12,890
Aug 2, 20241.831.831.781.781.78-2.73%15,363
Aug 1, 20241.841.841.791.831.83-0.60%16,818
Jul 31, 20241.851.851.831.841.840.05%15,477
Jul 30, 20241.881.891.841.841.84-1.60%34,778
Jul 29, 20241.901.901.851.871.87-0.53%2,312
Jul 26, 20241.881.901.861.881.880.53%8,551
Jul 25, 20241.901.901.841.871.87-0.53%24,458
Jul 24, 20241.901.901.861.881.880.27%18,035
Jul 23, 20241.911.911.851.881.88-0.27%17,241
Jul 22, 20241.901.911.831.881.88-13,532
Jul 19, 20241.901.951.871.881.88-11,647
Jul 18, 20241.901.901.871.881.88-0.79%6,589
Jul 17, 20241.881.921.881.901.901.61%10,113
Jul 16, 20241.871.891.861.871.870.27%8,482
Jul 15, 20241.881.891.811.861.861.09%13,263
Jul 12, 20241.831.871.801.841.841.66%24,845
Jul 11, 20241.921.921.811.811.81-1.63%24,794
Jul 10, 20241.851.891.821.841.84-0.54%6,000
Jul 9, 20241.861.901.821.851.85-1.33%9,569
Jul 8, 20241.841.901.841.881.881.35%12,092
Jul 5, 20241.881.891.801.851.851.09%9,943
Jul 3, 20241.841.891.801.831.83-1.61%19,468
Jul 2, 20241.881.881.811.861.86-26,262