Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
2.414
+0.084 (3.61%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Rave Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.33 | 2.42 | 2.31 | 2.41 | 2.41 | 2.29% | 18,918 |
| Apr 23, 2025 | 2.35 | 2.44 | 2.34 | 2.36 | 2.36 | 3.51% | 7,380 |
| Apr 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.24% | 1,129 |
| Apr 21, 2025 | 2.27 | 2.31 | 2.15 | 2.23 | 2.23 | -1.76% | 30,074 |
| Apr 17, 2025 | 2.29 | 2.29 | 2.11 | 2.27 | 2.27 | 3.65% | 45,377 |
| Apr 16, 2025 | 2.18 | 2.30 | 2.17 | 2.19 | 2.19 | -1.79% | 4,068 |
| Apr 15, 2025 | 2.23 | 2.29 | 2.22 | 2.23 | 2.23 | 2.06% | 14,189 |
| Apr 14, 2025 | 2.24 | 2.31 | 2.14 | 2.19 | 2.19 | -2.02% | 16,834 |
| Apr 11, 2025 | 2.06 | 2.32 | 2.06 | 2.23 | 2.23 | 7.21% | 7,192 |
| Apr 10, 2025 | 2.19 | 2.20 | 2.01 | 2.08 | 2.08 | -4.59% | 41,953 |
| Apr 9, 2025 | 2.20 | 2.46 | 2.07 | 2.18 | 2.18 | 0.37% | 53,456 |
| Apr 8, 2025 | 2.27 | 2.46 | 2.13 | 2.17 | 2.17 | -2.82% | 17,680 |
| Apr 7, 2025 | 2.50 | 2.51 | 2.16 | 2.24 | 2.24 | -7.26% | 133,170 |
| Apr 4, 2025 | 2.50 | 2.52 | 2.38 | 2.41 | 2.41 | -3.60% | 10,741 |
| Apr 3, 2025 | 2.44 | 2.56 | 2.44 | 2.50 | 2.50 | - | 12,890 |
| Apr 2, 2025 | 2.65 | 2.65 | 2.50 | 2.50 | 2.50 | -3.10% | 24,598 |
| Apr 1, 2025 | 2.76 | 2.76 | 2.57 | 2.58 | 2.58 | -6.18% | 13,795 |
| Mar 31, 2025 | 2.73 | 2.80 | 2.61 | 2.75 | 2.75 | -0.72% | 17,540 |
| Mar 28, 2025 | 2.81 | 2.84 | 2.72 | 2.77 | 2.77 | -0.36% | 11,380 |
| Mar 27, 2025 | 2.83 | 2.85 | 2.75 | 2.78 | 2.78 | 1.09% | 9,916 |
| Mar 26, 2025 | 2.82 | 2.85 | 2.60 | 2.75 | 2.75 | -2.38% | 29,704 |
| Mar 25, 2025 | 2.85 | 2.85 | 2.73 | 2.82 | 2.82 | -0.46% | 10,354 |
| Mar 24, 2025 | 2.83 | 2.86 | 2.80 | 2.83 | 2.83 | 2.91% | 16,523 |
| Mar 21, 2025 | 2.86 | 2.86 | 2.72 | 2.75 | 2.75 | -0.72% | 8,755 |
| Mar 20, 2025 | 2.85 | 2.85 | 2.64 | 2.77 | 2.77 | -1.42% | 8,996 |
| Mar 19, 2025 | 2.77 | 2.81 | 2.73 | 2.81 | 2.81 | 3.31% | 7,949 |
| Mar 18, 2025 | 2.71 | 2.80 | 2.67 | 2.72 | 2.72 | -1.45% | 20,414 |
| Mar 17, 2025 | 2.89 | 2.89 | 2.72 | 2.76 | 2.76 | -2.95% | 22,054 |
| Mar 14, 2025 | 2.92 | 3.00 | 2.82 | 2.84 | 2.84 | -2.60% | 9,786 |
| Mar 13, 2025 | 3.02 | 3.03 | 2.75 | 2.92 | 2.92 | -3.82% | 19,857 |
| Mar 12, 2025 | 3.10 | 3.10 | 2.97 | 3.04 | 3.04 | 1.88% | 5,645 |
| Mar 11, 2025 | 2.90 | 3.05 | 2.90 | 2.98 | 2.98 | 4.93% | 20,683 |
| Mar 10, 2025 | 2.94 | 2.96 | 2.80 | 2.84 | 2.84 | -1.05% | 46,575 |
| Mar 7, 2025 | 2.84 | 2.98 | 2.80 | 2.87 | 2.87 | 4.36% | 28,102 |
| Mar 6, 2025 | 2.85 | 2.94 | 2.75 | 2.75 | 2.75 | -3.51% | 35,241 |
| Mar 5, 2025 | 2.94 | 2.99 | 2.85 | 2.85 | 2.85 | 0.35% | 13,759 |
| Mar 4, 2025 | 2.77 | 2.97 | 2.72 | 2.84 | 2.84 | -0.35% | 15,259 |
| Mar 3, 2025 | 3.12 | 3.20 | 2.82 | 2.85 | 2.85 | -11.21% | 51,783 |
| Feb 28, 2025 | 2.86 | 3.25 | 2.79 | 3.21 | 3.21 | 15.05% | 90,083 |
| Feb 27, 2025 | 2.79 | 2.86 | 2.71 | 2.79 | 2.79 | -1.06% | 10,359 |
| Feb 26, 2025 | 2.86 | 2.98 | 2.72 | 2.82 | 2.82 | -1.05% | 43,035 |
| Feb 25, 2025 | 2.87 | 2.98 | 2.82 | 2.85 | 2.85 | -0.70% | 47,205 |
| Feb 24, 2025 | 2.61 | 2.96 | 2.56 | 2.87 | 2.87 | 12.11% | 173,095 |
| Feb 21, 2025 | 2.60 | 2.66 | 2.56 | 2.56 | 2.56 | -1.92% | 510,911 |
| Feb 20, 2025 | 2.65 | 2.68 | 2.56 | 2.61 | 2.61 | - | 13,903 |
| Feb 19, 2025 | 2.50 | 2.62 | 2.47 | 2.61 | 2.61 | 3.16% | 50,890 |
| Feb 18, 2025 | 2.55 | 2.60 | 2.51 | 2.53 | 2.53 | -0.78% | 13,536 |
| Feb 14, 2025 | 2.43 | 2.55 | 2.40 | 2.55 | 2.55 | 6.25% | 11,068 |
| Feb 13, 2025 | 2.38 | 2.51 | 2.37 | 2.40 | 2.40 | -3.23% | 7,363 |
| Feb 12, 2025 | 2.48 | 2.54 | 2.40 | 2.48 | 2.48 | - | 14,452 |