Skip to main content
logo

Rave Restaurant Group, Inc. (RAVE)

NASDAQ: RAVE · Real-Time Price · USD
2.610
0.00 (0.00%)
At close: Jun 25, 2025, 4:00 PM
2.630
+0.020 (0.77%)
After-hours: Jun 25, 2025, 4:30 PM EDT

Rave Restaurant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20252.592.642.522.612.61-12,094
Jun 24, 20252.582.622.552.612.612.35%12,165
Jun 23, 20252.492.602.452.552.550.39%30,606
Jun 20, 20252.492.542.462.542.541.60%15,454
Jun 18, 20252.402.572.392.502.502.04%62,300
Jun 17, 20252.402.482.362.452.451.24%29,835
Jun 16, 20252.502.552.382.422.42-0.82%34,053
Jun 13, 20252.452.492.382.442.44-1.01%14,166
Jun 12, 20252.502.522.422.472.47-2.95%19,039
Jun 11, 20252.492.612.472.542.54-19,189
Jun 10, 20252.582.662.492.542.54-2.68%40,369
Jun 9, 20252.622.742.572.612.61-1.88%14,846
Jun 6, 20252.612.722.612.662.660.76%10,185
Jun 5, 20252.732.732.562.642.64-2.94%23,873
Jun 4, 20252.722.752.632.722.721.12%12,452
Jun 3, 20252.722.742.692.692.69-2.11%1,750
Jun 2, 20252.752.752.652.752.75-0.43%6,843
May 30, 20252.702.802.692.762.763.76%21,339
May 29, 20252.772.792.662.662.66-3.24%28,518
May 28, 20252.752.772.702.752.75-0.51%7,525
May 27, 20252.802.802.662.762.76-0.61%15,089
May 23, 20252.682.822.682.782.781.46%9,695
May 22, 20252.792.822.732.742.740.37%12,210
May 21, 20252.822.822.732.732.73-0.36%4,964
May 20, 20252.802.812.742.742.74-1.08%1,819
May 19, 20252.752.812.742.772.771.47%2,907
May 16, 20252.672.812.542.732.73-0.73%19,533
May 15, 20252.812.812.702.752.754.56%9,890
May 14, 20252.812.842.602.632.63-5.40%32,242
May 13, 20252.802.842.772.782.78-19,734
May 12, 20252.802.832.722.782.781.46%17,409
May 9, 20252.752.902.732.742.744.58%15,219
May 8, 20252.492.752.492.622.625.39%22,437
May 7, 20252.402.492.302.492.494.02%48,157
May 6, 20252.422.452.362.392.390.42%5,237
May 5, 20252.442.492.352.382.38-2.86%6,832
May 2, 20252.462.492.402.452.45-1.21%9,930
May 1, 20252.442.482.422.482.480.81%3,280
Apr 30, 20252.402.482.382.462.461.19%25,710
Apr 29, 20252.472.482.382.432.43-1.18%7,499
Apr 28, 20252.492.492.412.462.46-1.60%5,922
Apr 25, 20252.412.502.362.502.503.56%20,620
Apr 24, 20252.332.422.312.412.412.29%18,918
Apr 23, 20252.352.442.342.362.363.51%7,380
Apr 22, 20252.282.282.282.282.282.24%1,129
Apr 21, 20252.272.312.152.232.23-1.76%30,074
Apr 17, 20252.292.292.112.272.273.65%45,377
Apr 16, 20252.182.302.172.192.19-1.79%4,068
Apr 15, 20252.232.292.222.232.232.06%14,189
Apr 14, 20252.242.312.142.192.19-2.02%16,834