Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
3.160
+0.100 (3.27%)
Jan 22, 2026, 4:00 PM EST - Market closed
Rave Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.07 | 3.21 | 3.06 | 3.16 | 3.16 | 3.27% | 24,007 |
| Jan 21, 2026 | 3.07 | 3.14 | 3.06 | 3.06 | 3.06 | -0.33% | 9,539 |
| Jan 20, 2026 | 3.17 | 3.18 | 3.07 | 3.07 | 3.07 | -3.46% | 40,910 |
| Jan 16, 2026 | 3.29 | 3.29 | 3.12 | 3.18 | 3.18 | -0.63% | 3,657 |
| Jan 15, 2026 | 3.17 | 3.20 | 3.15 | 3.20 | 3.20 | 1.59% | 6,367 |
| Jan 14, 2026 | 3.19 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 7,885 |
| Jan 13, 2026 | 3.21 | 3.24 | 3.17 | 3.20 | 3.20 | -0.62% | 9,931 |
| Jan 12, 2026 | 3.24 | 3.31 | 3.21 | 3.22 | 3.22 | 0.94% | 14,393 |
| Jan 9, 2026 | 3.23 | 3.35 | 3.12 | 3.19 | 3.19 | -2.74% | 37,919 |
| Jan 8, 2026 | 3.22 | 3.40 | 3.13 | 3.28 | 3.28 | 4.46% | 64,417 |
| Jan 7, 2026 | 3.14 | 3.20 | 3.12 | 3.14 | 3.14 | 0.32% | 9,034 |
| Jan 6, 2026 | 3.20 | 3.20 | 3.13 | 3.13 | 3.13 | -0.95% | 17,399 |
| Jan 5, 2026 | 3.19 | 3.41 | 3.13 | 3.16 | 3.16 | -0.94% | 28,744 |
| Jan 2, 2026 | 3.32 | 3.37 | 3.19 | 3.19 | 3.19 | -3.33% | 18,182 |
| Dec 31, 2025 | 3.23 | 3.37 | 3.18 | 3.30 | 3.30 | 2.17% | 49,471 |
| Dec 30, 2025 | 3.33 | 3.42 | 3.19 | 3.23 | 3.23 | -3.00% | 42,811 |
| Dec 29, 2025 | 3.32 | 3.48 | 3.25 | 3.33 | 3.33 | 1.22% | 99,559 |
| Dec 26, 2025 | 3.09 | 3.32 | 3.09 | 3.29 | 3.29 | 6.82% | 87,428 |
| Dec 24, 2025 | 3.02 | 3.18 | 3.02 | 3.08 | 3.08 | 1.99% | 43,970 |
| Dec 23, 2025 | 3.00 | 3.22 | 2.98 | 3.02 | 3.02 | 2.03% | 153,190 |
| Dec 22, 2025 | 2.90 | 2.99 | 2.90 | 2.96 | 2.96 | 3.86% | 16,860 |
| Dec 19, 2025 | 2.88 | 2.91 | 2.85 | 2.85 | 2.85 | 0.35% | 28,687 |
| Dec 18, 2025 | 2.81 | 2.90 | 2.75 | 2.84 | 2.84 | 1.07% | 24,994 |
| Dec 17, 2025 | 2.94 | 2.94 | 2.74 | 2.81 | 2.81 | -0.35% | 16,056 |
| Dec 16, 2025 | 2.81 | 2.97 | 2.74 | 2.82 | 2.82 | -1.05% | 19,170 |
| Dec 15, 2025 | 2.81 | 2.89 | 2.77 | 2.85 | 2.85 | 0.35% | 25,759 |
| Dec 12, 2025 | 2.90 | 2.93 | 2.82 | 2.84 | 2.84 | -1.05% | 14,605 |
| Dec 11, 2025 | 2.89 | 2.95 | 2.82 | 2.87 | 2.87 | -2.05% | 24,389 |
| Dec 10, 2025 | 2.98 | 3.14 | 2.91 | 2.93 | 2.93 | -3.62% | 132,200 |
| Dec 9, 2025 | 2.99 | 3.14 | 2.87 | 3.04 | 3.04 | 3.40% | 60,640 |
| Dec 8, 2025 | 2.94 | 3.04 | 2.91 | 2.94 | 2.94 | 1.03% | 19,931 |
| Dec 5, 2025 | 2.92 | 2.99 | 2.91 | 2.91 | 2.91 | - | 4,155 |
| Dec 4, 2025 | 2.92 | 2.93 | 2.85 | 2.91 | 2.91 | 2.11% | 12,008 |
| Dec 3, 2025 | 2.83 | 3.01 | 2.81 | 2.85 | 2.85 | -0.70% | 42,917 |
| Dec 2, 2025 | 2.91 | 2.94 | 2.86 | 2.87 | 2.87 | 0.35% | 10,499 |
| Dec 1, 2025 | 3.18 | 3.18 | 2.86 | 2.86 | 2.86 | -9.78% | 42,729 |
| Nov 28, 2025 | 3.25 | 3.25 | 3.09 | 3.17 | 3.17 | 3.93% | 77,751 |
| Nov 26, 2025 | 3.17 | 3.25 | 3.04 | 3.05 | 3.05 | 0.66% | 124,949 |
| Nov 25, 2025 | 2.90 | 3.13 | 2.84 | 3.03 | 3.03 | 3.41% | 100,247 |
| Nov 24, 2025 | 3.01 | 3.19 | 2.91 | 2.93 | 2.93 | -3.30% | 29,561 |
| Nov 21, 2025 | 3.11 | 3.15 | 2.98 | 3.03 | 3.03 | -1.30% | 42,545 |
| Nov 20, 2025 | 3.18 | 3.19 | 2.91 | 3.07 | 3.07 | 0.66% | 74,207 |
| Nov 19, 2025 | 3.11 | 3.11 | 2.97 | 3.05 | 3.05 | 0.33% | 73,112 |
| Nov 18, 2025 | 3.00 | 3.19 | 2.98 | 3.04 | 3.04 | 2.36% | 98,787 |
| Nov 17, 2025 | 2.96 | 3.19 | 2.91 | 2.97 | 2.97 | 0.34% | 44,566 |
| Nov 14, 2025 | 2.98 | 3.07 | 2.96 | 2.96 | 2.96 | -1.99% | 39,295 |
| Nov 13, 2025 | 2.99 | 3.13 | 2.97 | 3.02 | 3.02 | 1.00% | 45,068 |
| Nov 12, 2025 | 2.72 | 3.19 | 2.72 | 2.99 | 2.99 | 3.10% | 80,525 |
| Nov 11, 2025 | 2.91 | 3.00 | 2.82 | 2.90 | 2.90 | -0.34% | 24,756 |
| Nov 10, 2025 | 2.86 | 3.05 | 2.84 | 2.91 | 2.91 | 1.75% | 42,346 |