Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
2.405
-0.095 (-3.80%)
Apr 9, 2026, 12:57 PM EDT - Market open
Rave Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 2.50 | 2.50 | 2.39 | 2.40 | - | -4.00% | 6,623 |
| Apr 8, 2026 | 2.54 | 2.67 | 2.46 | 2.50 | 2.50 | -0.40% | 31,459 |
| Apr 7, 2026 | 2.57 | 2.60 | 2.51 | 2.51 | 2.51 | -3.46% | 20,822 |
| Apr 6, 2026 | 2.56 | 2.70 | 2.54 | 2.60 | 2.60 | 2.36% | 55,089 |
| Apr 2, 2026 | 2.61 | 2.62 | 2.54 | 2.54 | 2.54 | -2.68% | 19,037 |
| Apr 1, 2026 | 2.65 | 2.70 | 2.57 | 2.61 | 2.61 | -1.51% | 21,218 |
| Mar 31, 2026 | 2.65 | 2.75 | 2.53 | 2.65 | 2.65 | 4.33% | 16,492 |
| Mar 30, 2026 | 2.53 | 2.64 | 2.53 | 2.54 | 2.54 | - | 35,408 |
| Mar 27, 2026 | 2.60 | 2.65 | 2.46 | 2.54 | 2.54 | -1.93% | 12,122 |
| Mar 26, 2026 | 2.52 | 2.65 | 2.52 | 2.59 | 2.59 | 4.02% | 33,100 |
| Mar 25, 2026 | 2.45 | 2.57 | 2.45 | 2.49 | 2.49 | 3.32% | 18,272 |
| Mar 24, 2026 | 2.47 | 2.59 | 2.39 | 2.41 | 2.41 | -2.03% | 98,287 |
| Mar 23, 2026 | 2.50 | 2.55 | 2.25 | 2.46 | 2.46 | -1.20% | 155,320 |
| Mar 20, 2026 | 2.60 | 2.72 | 2.49 | 2.49 | 2.49 | -5.32% | 100,537 |
| Mar 19, 2026 | 2.66 | 2.67 | 2.60 | 2.63 | 2.63 | -0.75% | 16,963 |
| Mar 18, 2026 | 2.73 | 2.73 | 2.65 | 2.65 | 2.65 | -1.12% | 11,453 |
| Mar 17, 2026 | 2.66 | 2.73 | 2.66 | 2.68 | 2.68 | 1.90% | 17,196 |
| Mar 16, 2026 | 2.60 | 2.70 | 2.57 | 2.63 | 2.63 | 1.15% | 14,201 |
| Mar 13, 2026 | 2.72 | 2.72 | 2.60 | 2.60 | 2.60 | -2.99% | 19,868 |
| Mar 12, 2026 | 2.65 | 2.73 | 2.59 | 2.68 | 2.68 | 0.75% | 9,122 |
| Mar 11, 2026 | 2.71 | 2.79 | 2.61 | 2.66 | 2.66 | -0.75% | 29,819 |
| Mar 10, 2026 | 2.66 | 2.81 | 2.49 | 2.68 | 2.68 | 1.52% | 64,133 |
| Mar 9, 2026 | 2.71 | 2.78 | 2.61 | 2.64 | 2.64 | -6.38% | 58,051 |
| Mar 6, 2026 | 2.82 | 2.84 | 2.71 | 2.82 | 2.82 | 1.08% | 19,841 |
| Mar 5, 2026 | 2.77 | 2.86 | 2.75 | 2.79 | 2.79 | 0.72% | 27,437 |
| Mar 4, 2026 | 2.81 | 2.86 | 2.76 | 2.77 | 2.77 | -2.81% | 9,225 |
| Mar 3, 2026 | 2.76 | 2.86 | 2.75 | 2.85 | 2.85 | 1.06% | 16,412 |
| Mar 2, 2026 | 2.97 | 2.97 | 2.75 | 2.82 | 2.82 | -4.41% | 42,569 |
| Feb 27, 2026 | 2.97 | 2.99 | 2.93 | 2.95 | 2.95 | - | 7,777 |
| Feb 26, 2026 | 2.96 | 2.99 | 2.95 | 2.95 | 2.95 | -1.34% | 3,577 |
| Feb 25, 2026 | 2.97 | 3.01 | 2.93 | 2.99 | 2.99 | -0.33% | 4,501 |
| Feb 24, 2026 | 3.02 | 3.08 | 2.90 | 3.00 | 3.00 | 1.69% | 23,693 |
| Feb 23, 2026 | 3.05 | 3.14 | 2.89 | 2.95 | 2.95 | -3.91% | 64,414 |
| Feb 20, 2026 | 3.15 | 3.17 | 3.04 | 3.07 | 3.07 | -3.15% | 6,827 |
| Feb 19, 2026 | 3.23 | 3.23 | 3.10 | 3.17 | 3.17 | 0.63% | 13,502 |
| Feb 18, 2026 | 3.14 | 3.36 | 3.14 | 3.15 | 3.15 | - | 28,511 |
| Feb 17, 2026 | 3.30 | 3.34 | 3.14 | 3.15 | 3.15 | -4.55% | 78,126 |
| Feb 13, 2026 | 3.33 | 3.41 | 3.28 | 3.30 | 3.30 | -0.30% | 7,598 |
| Feb 12, 2026 | 3.53 | 3.53 | 3.29 | 3.31 | 3.31 | -4.89% | 13,805 |
| Feb 11, 2026 | 3.21 | 3.60 | 3.06 | 3.48 | 3.48 | 3.88% | 73,888 |
| Feb 10, 2026 | 3.32 | 3.36 | 3.29 | 3.35 | 3.35 | 1.21% | 36,265 |
| Feb 9, 2026 | 3.23 | 3.36 | 3.23 | 3.31 | 3.31 | 1.85% | 50,324 |
| Feb 6, 2026 | 3.32 | 3.37 | 3.25 | 3.25 | 3.25 | 2.20% | 19,121 |
| Feb 5, 2026 | 3.32 | 3.35 | 3.14 | 3.18 | 3.18 | -2.75% | 35,755 |
| Feb 4, 2026 | 3.29 | 3.31 | 3.18 | 3.27 | 3.27 | -0.30% | 9,030 |
| Feb 3, 2026 | 3.35 | 3.43 | 3.07 | 3.28 | 3.28 | -2.67% | 13,009 |
| Feb 2, 2026 | 3.36 | 3.40 | 3.23 | 3.37 | 3.37 | 0.90% | 29,060 |
| Jan 30, 2026 | 3.39 | 3.39 | 3.19 | 3.34 | 3.34 | -1.47% | 30,859 |
| Jan 29, 2026 | 3.37 | 3.41 | 3.29 | 3.39 | 3.39 | -0.29% | 12,622 |
| Jan 28, 2026 | 3.42 | 3.42 | 3.18 | 3.40 | 3.40 | 2.10% | 21,254 |