Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
2.760
-0.190 (-6.44%)
At close: Oct 10, 2025, 4:00 PM EDT
2.750
-0.010 (-0.36%)
After-hours: Oct 10, 2025, 6:17 PM EDT

Rave Restaurant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252.863.152.742.762.76-6.44%77,148
Oct 9, 20252.943.162.902.952.950.68%19,551
Oct 8, 20252.953.372.882.932.93-0.68%53,303
Oct 7, 20253.033.262.892.952.95-2.64%50,141
Oct 6, 20253.083.433.033.033.03-4.42%45,969
Oct 3, 20253.263.323.033.173.17-2.76%62,304
Oct 2, 20253.313.393.203.263.261.56%16,041
Oct 1, 20253.303.383.203.213.21-3.28%25,429
Sep 30, 20253.413.493.203.323.32-0.33%74,024
Sep 29, 20253.323.453.203.333.33-3.48%61,636
Sep 26, 20253.423.483.223.453.451.17%52,882
Sep 25, 20253.533.533.333.413.41-5.28%45,899
Sep 24, 20253.703.703.533.603.60-1.10%45,106
Sep 23, 20253.603.693.493.643.641.11%59,945
Sep 22, 20253.573.753.543.603.60-75,226
Sep 19, 20253.603.603.473.603.602.86%55,428
Sep 18, 20253.563.573.413.503.50-1.96%31,723
Sep 17, 20253.553.593.483.573.570.28%7,266
Sep 16, 20253.453.603.403.563.56-0.84%56,202
Sep 15, 20253.543.653.533.593.591.13%34,937
Sep 12, 20253.313.623.253.553.5510.59%142,480
Sep 11, 20253.353.443.183.213.21-3.60%20,574
Sep 10, 20253.373.373.253.333.33-0.89%15,791
Sep 9, 20253.463.483.233.363.36-1.47%41,442
Sep 8, 20253.423.503.293.413.41-0.29%25,798
Sep 5, 20253.353.423.293.423.422.40%36,856
Sep 4, 20253.233.353.203.343.342.93%23,917
Sep 3, 20253.153.353.093.253.251.44%15,186
Sep 2, 20253.283.313.183.203.20-3.93%9,353
Aug 29, 20253.353.393.213.333.330.91%9,184
Aug 28, 20253.243.403.183.303.301.85%21,704
Aug 27, 20253.353.423.183.243.24-2.11%34,856
Aug 26, 20253.373.373.193.313.311.22%17,709
Aug 25, 20253.393.453.263.273.27-2.39%19,556
Aug 22, 20253.193.353.103.353.356.35%46,836
Aug 21, 20253.303.373.013.153.15-3.08%79,794
Aug 20, 20252.863.362.853.253.2518.61%268,303
Aug 19, 20252.812.892.742.742.74-1.08%15,208
Aug 18, 20252.812.842.772.772.77-1.42%8,559
Aug 15, 20252.782.842.742.812.811.08%3,995
Aug 14, 20252.762.892.722.782.781.46%8,023
Aug 13, 20252.832.942.722.742.74-1.08%19,659
Aug 12, 20252.822.972.702.772.77-1.77%25,739
Aug 11, 20252.802.982.752.822.82-15,407
Aug 8, 20252.752.902.752.822.824.44%5,396
Aug 7, 20252.802.802.702.702.70-2.53%11,320
Aug 6, 20252.752.912.702.772.77-1.42%12,349
Aug 5, 20252.912.982.762.812.81-1.75%8,439
Aug 4, 20252.903.012.832.862.860.70%11,848
Aug 1, 20252.973.272.812.842.84-5.65%29,397