Rave Restaurant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	2.80	2.81	2.74	2.74	2.74	-1.08%	1,819
May 19, 2025	2.75	2.81	2.74	2.77	2.77	1.47%	2,907
May 16, 2025	2.67	2.81	2.54	2.73	2.73	-0.73%	19,533
May 15, 2025	2.81	2.81	2.70	2.75	2.75	4.56%	9,890
May 14, 2025	2.81	2.84	2.60	2.63	2.63	-5.40%	32,242
May 13, 2025	2.80	2.84	2.77	2.78	2.78	-	19,734
May 12, 2025	2.80	2.83	2.72	2.78	2.78	1.46%	17,409
May 9, 2025	2.75	2.90	2.73	2.74	2.74	4.58%	15,219
May 8, 2025	2.49	2.75	2.49	2.62	2.62	5.39%	22,437
May 7, 2025	2.40	2.49	2.30	2.49	2.49	4.02%	48,157
May 6, 2025	2.42	2.45	2.36	2.39	2.39	0.42%	5,237
May 5, 2025	2.44	2.49	2.35	2.38	2.38	-2.86%	6,832
May 2, 2025	2.46	2.49	2.40	2.45	2.45	-1.21%	9,930
May 1, 2025	2.44	2.48	2.42	2.48	2.48	0.81%	3,280
Apr 30, 2025	2.40	2.48	2.38	2.46	2.46	1.19%	25,710
Apr 29, 2025	2.47	2.48	2.38	2.43	2.43	-1.18%	7,499
Apr 28, 2025	2.49	2.49	2.41	2.46	2.46	-1.60%	5,922
Apr 25, 2025	2.41	2.50	2.36	2.50	2.50	3.56%	20,620
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