Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
3.150
+0.020 (0.64%)
Jul 27, 2026, 11:57 AM EDT - Market open
Rave Restaurant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.19 | 3.20 | 3.13 | 3.13 | 3.13 | - | 13,442 |
| Jul 23, 2026 | 3.21 | 3.27 | 3.09 | 3.13 | 3.13 | -3.99% | 36,202 |
| Jul 22, 2026 | 3.23 | 3.27 | 3.19 | 3.26 | 3.26 | 0.31% | 17,235 |
| Jul 21, 2026 | 3.23 | 3.36 | 3.16 | 3.25 | 3.25 | -1.22% | 55,735 |
| Jul 20, 2026 | 3.25 | 3.42 | 3.25 | 3.29 | 3.29 | -0.30% | 9,799 |
| Jul 17, 2026 | 3.34 | 3.45 | 3.30 | 3.30 | 3.30 | -0.30% | 9,408 |
| Jul 16, 2026 | 3.27 | 3.37 | 3.25 | 3.31 | 3.31 | 1.22% | 16,261 |
| Jul 15, 2026 | 3.28 | 3.30 | 3.16 | 3.27 | 3.27 | -1.21% | 14,898 |
| Jul 14, 2026 | 3.30 | 3.37 | 3.22 | 3.31 | 3.31 | 3.44% | 30,459 |
| Jul 13, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -2.74% | 12,375 |
| Jul 10, 2026 | 3.26 | 3.33 | 3.24 | 3.29 | 3.29 | - | 38,792 |
| Jul 9, 2026 | 3.33 | 3.50 | 3.26 | 3.29 | 3.29 | -0.30% | 17,687 |
| Jul 8, 2026 | 3.30 | 3.35 | 3.17 | 3.30 | 3.30 | - | 15,600 |
| Jul 7, 2026 | 3.39 | 3.44 | 3.21 | 3.30 | 3.30 | -1.20% | 402,776 |
| Jul 6, 2026 | 3.49 | 3.50 | 3.32 | 3.34 | 3.34 | -2.05% | 18,636 |
| Jul 2, 2026 | 3.32 | 3.49 | 3.32 | 3.41 | 3.41 | 3.33% | 24,900 |
| Jul 1, 2026 | 3.24 | 3.40 | 3.24 | 3.30 | 3.30 | 0.92% | 20,447 |
| Jun 30, 2026 | 3.37 | 3.37 | 3.27 | 3.27 | 3.27 | -3.54% | 35,270 |
| Jun 29, 2026 | 3.46 | 3.46 | 3.36 | 3.39 | 3.39 | -0.88% | 21,982 |
| Jun 26, 2026 | 3.23 | 3.42 | 3.22 | 3.42 | 3.42 | 5.88% | 36,919 |
| Jun 25, 2026 | 3.29 | 3.33 | 3.23 | 3.23 | 3.23 | 0.31% | 39,789 |
| Jun 24, 2026 | 3.23 | 3.39 | 3.22 | 3.22 | 3.22 | -1.53% | 86,480 |
| Jun 23, 2026 | 3.25 | 3.32 | 3.25 | 3.27 | 3.27 | -1.80% | 6,167 |
| Jun 22, 2026 | 3.34 | 3.36 | 3.26 | 3.33 | 3.33 | -0.89% | 32,026 |
| Jun 18, 2026 | 3.25 | 3.43 | 3.20 | 3.36 | 3.36 | 3.38% | 54,577 |
| Jun 17, 2026 | 3.23 | 3.33 | 3.22 | 3.25 | 3.25 | 0.31% | 29,342 |
| Jun 16, 2026 | 3.18 | 3.31 | 3.17 | 3.24 | 3.24 | 0.93% | 18,063 |
| Jun 15, 2026 | 3.33 | 3.50 | 3.17 | 3.21 | 3.21 | -5.59% | 93,027 |
| Jun 12, 2026 | 3.29 | 3.44 | 3.20 | 3.40 | 3.40 | 3.34% | 52,866 |
| Jun 11, 2026 | 3.17 | 3.36 | 3.13 | 3.29 | 3.29 | 4.11% | 43,644 |
| Jun 10, 2026 | 3.18 | 3.21 | 3.05 | 3.16 | 3.16 | 0.32% | 25,274 |
| Jun 9, 2026 | 3.02 | 3.20 | 3.02 | 3.15 | 3.15 | 2.61% | 56,360 |
| Jun 8, 2026 | 2.87 | 3.12 | 2.86 | 3.07 | 3.07 | 6.97% | 47,546 |
| Jun 5, 2026 | 2.82 | 2.93 | 2.82 | 2.87 | 2.87 | 1.06% | 39,115 |
| Jun 4, 2026 | 2.81 | 2.91 | 2.81 | 2.84 | 2.84 | 1.07% | 11,075 |
| Jun 3, 2026 | 2.90 | 2.94 | 2.81 | 2.81 | 2.81 | -4.42% | 48,227 |
| Jun 2, 2026 | 2.98 | 3.03 | 2.94 | 2.94 | 2.94 | -1.34% | 10,289 |
| Jun 1, 2026 | 3.01 | 3.10 | 2.97 | 2.98 | 2.98 | -1.97% | 27,732 |
| May 29, 2026 | 2.94 | 3.25 | 2.94 | 3.04 | 3.04 | 2.70% | 94,491 |
| May 28, 2026 | 2.84 | 3.39 | 2.65 | 2.96 | 2.96 | 6.47% | 739,859 |
| May 27, 2026 | 2.88 | 2.97 | 2.67 | 2.78 | 2.78 | -4.14% | 91,070 |
| May 26, 2026 | 2.86 | 3.03 | 2.85 | 2.90 | 2.90 | 0.35% | 104,599 |
| May 22, 2026 | 2.91 | 3.07 | 2.86 | 2.89 | 2.89 | -2.36% | 76,304 |
| May 21, 2026 | 2.81 | 3.00 | 2.81 | 2.96 | 2.96 | 3.50% | 89,281 |
| May 20, 2026 | 2.71 | 2.89 | 2.64 | 2.86 | 2.86 | 4.00% | 115,533 |
| May 19, 2026 | 2.60 | 2.79 | 2.50 | 2.75 | 2.75 | 5.77% | 166,628 |
| May 18, 2026 | 2.66 | 2.76 | 2.56 | 2.60 | 2.60 | -0.76% | 50,529 |
| May 15, 2026 | 2.62 | 2.70 | 2.50 | 2.62 | 2.62 | 1.55% | 84,555 |
| May 14, 2026 | 2.69 | 2.87 | 2.45 | 2.58 | 2.58 | -4.09% | 760,259 |
| May 13, 2026 | 2.82 | 2.82 | 2.69 | 2.69 | 2.69 | -3.58% | 4,235 |