Rave Restaurant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.81	2.84	2.72	2.77	2.77	-0.36%	11,380
Mar 27, 2025	2.83	2.85	2.75	2.78	2.78	1.09%	9,916
Mar 26, 2025	2.82	2.85	2.60	2.75	2.75	-2.38%	29,704
Mar 25, 2025	2.85	2.85	2.73	2.82	2.82	-0.46%	10,354
Mar 24, 2025	2.83	2.86	2.80	2.83	2.83	2.91%	16,523
Mar 21, 2025	2.86	2.86	2.72	2.75	2.75	-0.72%	8,755
Mar 20, 2025	2.85	2.85	2.64	2.77	2.77	-1.42%	8,996
Mar 19, 2025	2.77	2.81	2.73	2.81	2.81	3.31%	7,949
Mar 18, 2025	2.71	2.80	2.67	2.72	2.72	-1.45%	20,414
Mar 17, 2025	2.89	2.89	2.72	2.76	2.76	-2.95%	22,054
Mar 14, 2025	2.92	3.00	2.82	2.84	2.84	-2.60%	9,786
Mar 13, 2025	3.02	3.03	2.75	2.92	2.92	-3.82%	19,857
Mar 12, 2025	3.10	3.10	2.97	3.04	3.04	1.88%	5,645
Mar 11, 2025	2.90	3.05	2.90	2.98	2.98	4.93%	20,683
Mar 10, 2025	2.94	2.96	2.80	2.84	2.84	-1.05%	46,575
Mar 7, 2025	2.84	2.98	2.80	2.87	2.87	4.36%	28,102
Mar 6, 2025	2.85	2.94	2.75	2.75	2.75	-3.51%	35,241
Mar 5, 2025	2.94	2.99	2.85	2.85	2.85	0.35%	13,759
Mar 4, 2025	2.77	2.97	2.72	2.84	2.84	-0.35%	15,259
Mar 3, 2025	3.12	3.20	2.82	2.85	2.85	-11.21%	51,783
Feb 28, 2025	2.86	3.25	2.79	3.21	3.21	15.05%	90,083
Feb 27, 2025	2.79	2.86	2.71	2.79	2.79	-1.06%	10,359
Feb 26, 2025	2.86	2.98	2.72	2.82	2.82	-1.05%	43,035
Feb 25, 2025	2.87	2.98	2.82	2.85	2.85	-0.70%	47,205
Feb 24, 2025	2.61	2.96	2.56	2.87	2.87	12.11%	173,095
Feb 21, 2025	2.60	2.66	2.56	2.56	2.56	-1.92%	510,911
Feb 20, 2025	2.65	2.68	2.56	2.61	2.61	-	13,903
Feb 19, 2025	2.50	2.62	2.47	2.61	2.61	3.16%	50,890
Feb 18, 2025	2.55	2.60	2.51	2.53	2.53	-0.78%	13,536
Feb 14, 2025	2.43	2.55	2.40	2.55	2.55	6.25%	11,068
Feb 13, 2025	2.38	2.51	2.37	2.40	2.40	-3.23%	7,363
Feb 12, 2025	2.48	2.54	2.40	2.48	2.48	-	14,452
Feb 11, 2025	2.38	2.50	2.33	2.48	2.48	4.20%	22,634
Feb 10, 2025	2.40	2.48	2.35	2.38	2.38	1.28%	8,808
Feb 7, 2025	2.35	2.51	2.35	2.35	2.35	1.73%	19,180
Feb 6, 2025	2.55	2.55	2.31	2.31	2.31	-6.10%	21,323
Feb 5, 2025	2.52	2.52	2.46	2.46	2.46	-0.20%	5,217
Feb 4, 2025	2.50	2.52	2.47	2.47	2.47	2.71%	10,605
Feb 3, 2025	2.44	2.52	2.28	2.40	2.40	-5.14%	53,923
Jan 31, 2025	2.56	2.58	2.42	2.53	2.53	0.48%	62,508
Jan 30, 2025	2.54	2.58	2.47	2.52	2.52	-0.08%	15,071
Jan 29, 2025	2.60	2.60	2.50	2.52	2.52	-1.18%	38,379
Jan 28, 2025	2.55	2.60	2.49	2.55	2.55	-0.78%	25,816
Jan 27, 2025	2.62	2.64	2.50	2.57	2.57	-0.77%	4,260
Jan 24, 2025	2.69	2.69	2.57	2.59	2.59	-3.36%	25,002
Jan 23, 2025	2.63	2.70	2.63	2.68	2.68	1.52%	14,883
Jan 22, 2025	2.63	2.70	2.63	2.64	2.64	-0.38%	6,009
Jan 21, 2025	2.60	2.67	2.60	2.65	2.65	1.15%	7,413
Jan 17, 2025	2.66	2.68	2.61	2.62	2.62	0.38%	8,419
Jan 16, 2025	2.62	2.68	2.61	2.61	2.61	-0.76%	3,543