Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
3.015
-0.005 (-0.17%)
At close: Nov 14, 2025, 4:00 PM EST
2.960
-0.055 (-1.82%)
After-hours: Nov 14, 2025, 4:10 PM EST
Rave Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.98 | 3.07 | 2.98 | 3.00 | - | -0.66% | 27,122 |
| Nov 13, 2025 | 2.99 | 3.13 | 2.97 | 3.02 | 3.02 | 1.00% | 45,068 |
| Nov 12, 2025 | 2.72 | 3.19 | 2.72 | 2.99 | 2.99 | 3.10% | 80,525 |
| Nov 11, 2025 | 2.91 | 3.00 | 2.82 | 2.90 | 2.90 | -0.34% | 24,756 |
| Nov 10, 2025 | 2.86 | 3.05 | 2.84 | 2.91 | 2.91 | 1.75% | 42,346 |
| Nov 7, 2025 | 2.90 | 2.99 | 2.83 | 2.86 | 2.86 | 1.06% | 38,601 |
| Nov 6, 2025 | 2.60 | 3.13 | 2.60 | 2.83 | 2.83 | 14.11% | 178,885 |
| Nov 5, 2025 | 2.32 | 2.49 | 2.32 | 2.48 | 2.48 | 6.44% | 34,648 |
| Nov 4, 2025 | 2.51 | 2.56 | 2.33 | 2.33 | 2.33 | -7.54% | 66,982 |
| Nov 3, 2025 | 2.51 | 2.66 | 2.51 | 2.52 | 2.52 | -1.56% | 36,271 |
| Oct 31, 2025 | 2.57 | 2.60 | 2.51 | 2.56 | 2.56 | 1.19% | 23,716 |
| Oct 30, 2025 | 2.52 | 2.59 | 2.52 | 2.53 | 2.53 | -1.94% | 22,146 |
| Oct 29, 2025 | 2.68 | 2.71 | 2.55 | 2.58 | 2.58 | -1.15% | 24,715 |
| Oct 28, 2025 | 2.72 | 2.76 | 2.61 | 2.61 | 2.61 | -3.69% | 61,485 |
| Oct 27, 2025 | 2.63 | 2.76 | 2.58 | 2.71 | 2.71 | 4.63% | 60,345 |
| Oct 24, 2025 | 2.69 | 2.73 | 2.55 | 2.59 | 2.59 | -4.43% | 53,284 |
| Oct 23, 2025 | 2.57 | 2.72 | 2.53 | 2.71 | 2.71 | 5.45% | 75,134 |
| Oct 22, 2025 | 2.66 | 2.70 | 2.56 | 2.57 | 2.57 | -5.34% | 61,904 |
| Oct 21, 2025 | 2.80 | 2.88 | 2.70 | 2.72 | 2.72 | -2.69% | 23,203 |
| Oct 20, 2025 | 2.78 | 2.84 | 2.75 | 2.79 | 2.79 | 2.95% | 61,753 |
| Oct 17, 2025 | 2.75 | 2.86 | 2.71 | 2.71 | 2.71 | -1.45% | 41,061 |
| Oct 16, 2025 | 2.80 | 2.85 | 2.75 | 2.75 | 2.75 | -1.79% | 57,704 |
| Oct 15, 2025 | 2.82 | 2.88 | 2.77 | 2.80 | 2.80 | -3.11% | 66,793 |
| Oct 14, 2025 | 2.85 | 2.96 | 2.77 | 2.89 | 2.89 | 4.33% | 56,681 |
| Oct 13, 2025 | 2.76 | 2.94 | 2.73 | 2.77 | 2.77 | 0.36% | 47,129 |
| Oct 10, 2025 | 2.86 | 3.15 | 2.74 | 2.76 | 2.76 | -6.44% | 77,148 |
| Oct 9, 2025 | 2.94 | 3.16 | 2.90 | 2.95 | 2.95 | 0.68% | 19,551 |
| Oct 8, 2025 | 2.95 | 3.37 | 2.88 | 2.93 | 2.93 | -0.68% | 53,303 |
| Oct 7, 2025 | 3.03 | 3.26 | 2.89 | 2.95 | 2.95 | -2.64% | 50,141 |
| Oct 6, 2025 | 3.08 | 3.43 | 3.03 | 3.03 | 3.03 | -4.42% | 45,969 |
| Oct 3, 2025 | 3.26 | 3.32 | 3.03 | 3.17 | 3.17 | -2.76% | 62,304 |
| Oct 2, 2025 | 3.31 | 3.39 | 3.20 | 3.26 | 3.26 | 1.56% | 16,041 |
| Oct 1, 2025 | 3.30 | 3.38 | 3.20 | 3.21 | 3.21 | -3.28% | 25,429 |
| Sep 30, 2025 | 3.41 | 3.49 | 3.20 | 3.32 | 3.32 | -0.33% | 74,024 |
| Sep 29, 2025 | 3.32 | 3.45 | 3.20 | 3.33 | 3.33 | -3.48% | 61,636 |
| Sep 26, 2025 | 3.42 | 3.48 | 3.22 | 3.45 | 3.45 | 1.17% | 52,882 |
| Sep 25, 2025 | 3.53 | 3.53 | 3.33 | 3.41 | 3.41 | -5.28% | 45,899 |
| Sep 24, 2025 | 3.70 | 3.70 | 3.53 | 3.60 | 3.60 | -1.10% | 45,106 |
| Sep 23, 2025 | 3.60 | 3.69 | 3.49 | 3.64 | 3.64 | 1.11% | 59,945 |
| Sep 22, 2025 | 3.57 | 3.75 | 3.54 | 3.60 | 3.60 | - | 75,226 |
| Sep 19, 2025 | 3.60 | 3.60 | 3.47 | 3.60 | 3.60 | 2.86% | 55,428 |
| Sep 18, 2025 | 3.56 | 3.57 | 3.41 | 3.50 | 3.50 | -1.96% | 31,723 |
| Sep 17, 2025 | 3.55 | 3.59 | 3.48 | 3.57 | 3.57 | 0.28% | 7,266 |
| Sep 16, 2025 | 3.45 | 3.60 | 3.40 | 3.56 | 3.56 | -0.84% | 56,202 |
| Sep 15, 2025 | 3.54 | 3.65 | 3.53 | 3.59 | 3.59 | 1.13% | 34,937 |
| Sep 12, 2025 | 3.31 | 3.62 | 3.25 | 3.55 | 3.55 | 10.59% | 142,480 |
| Sep 11, 2025 | 3.35 | 3.44 | 3.18 | 3.21 | 3.21 | -3.60% | 20,574 |
| Sep 10, 2025 | 3.37 | 3.37 | 3.25 | 3.33 | 3.33 | -0.89% | 15,791 |
| Sep 9, 2025 | 3.46 | 3.48 | 3.23 | 3.36 | 3.36 | -1.47% | 41,442 |
| Sep 8, 2025 | 3.42 | 3.50 | 3.29 | 3.41 | 3.41 | -0.29% | 25,798 |