Skip to main content
Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
2.100
+0.350 (20.00%)
At close: Sep 26, 2024, 4:00 PM
2.000
-0.100 (-4.76%)
After-hours: Sep 26, 2024, 5:12 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.742.381.742.102.1020.69%354,661
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
Jul 1, 20241.971.971.831.861.86-6.06%40,533
Jun 28, 20242.092.091.901.981.98-2.94%20,973
Jun 27, 20242.022.111.892.042.042.00%74,042
Jun 26, 20242.002.082.002.002.00-0.99%12,926
Jun 25, 20241.972.121.892.022.025.76%88,879
Jun 24, 20241.891.921.811.911.91-0.52%23,451
Jun 21, 20241.911.921.841.921.920.52%40,428
Jun 20, 20241.841.921.801.911.914.95%31,197
Jun 18, 20241.841.901.811.821.82-2.67%14,225
Jun 17, 20241.841.881.791.871.87-0.53%29,308
Jun 14, 20241.851.891.821.881.88-20,456
Jun 13, 20241.861.931.821.881.882.17%15,018
Jun 12, 20241.831.851.781.841.840.55%33,773
Jun 11, 20241.851.851.811.831.83-5,611
Jun 10, 20241.841.921.801.831.83-2.66%18,619
Jun 7, 20241.841.881.841.881.880.53%17,601
Jun 6, 20241.901.931.821.871.87-0.53%25,502
Jun 5, 20241.861.911.821.881.88-0.53%17,810
Jun 4, 20241.911.931.841.891.89-1.05%32,295
Jun 3, 20241.881.941.871.911.911.60%12,579
May 31, 20241.861.941.861.881.88-11,800
May 30, 20241.881.931.851.881.880.53%10,602
May 29, 20241.911.951.831.871.87-2.09%22,839
May 28, 20241.992.001.901.911.91-4,881
May 24, 20241.962.001.851.911.91-2.05%20,132
May 23, 20241.961.961.881.951.95-11,403
May 22, 20241.952.001.871.951.952.09%8,878
May 21, 20241.921.941.841.911.91-0.52%14,727
May 20, 20241.931.961.901.921.92-0.52%6,643
May 17, 20241.861.961.861.931.93-2.03%4,540
May 16, 20241.951.991.941.971.971.55%17,851
May 15, 20241.911.971.851.941.943.19%8,344
May 14, 20241.901.951.841.881.88-0.53%14,604
May 13, 20241.801.891.801.891.892.16%17,559
May 10, 20241.811.861.781.851.85-23,359
May 9, 20241.861.871.831.851.851.09%12,274
May 8, 20241.841.851.801.831.830.55%18,284
May 7, 20241.871.961.821.821.82-1.62%14,558
May 6, 20242.062.061.831.851.85-6.09%57,108