Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
3.570
+0.010 (0.28%)
At close: Sep 17, 2025, 4:00 PM EDT
3.570
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:00 PM EDT
Rave Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.55 | 3.59 | 3.55 | 3.55 | - | -0.28% | 1,810 |
| Sep 16, 2025 | 3.45 | 3.60 | 3.40 | 3.56 | 3.56 | -0.84% | 56,202 |
| Sep 15, 2025 | 3.54 | 3.65 | 3.53 | 3.59 | 3.59 | 1.13% | 34,937 |
| Sep 12, 2025 | 3.31 | 3.62 | 3.25 | 3.55 | 3.55 | 10.59% | 142,480 |
| Sep 11, 2025 | 3.35 | 3.44 | 3.18 | 3.21 | 3.21 | -3.60% | 20,574 |
| Sep 10, 2025 | 3.37 | 3.37 | 3.25 | 3.33 | 3.33 | -0.89% | 15,791 |
| Sep 9, 2025 | 3.46 | 3.48 | 3.23 | 3.36 | 3.36 | -1.47% | 41,442 |
| Sep 8, 2025 | 3.42 | 3.50 | 3.29 | 3.41 | 3.41 | -0.29% | 25,798 |
| Sep 5, 2025 | 3.35 | 3.42 | 3.29 | 3.42 | 3.42 | 2.40% | 36,856 |
| Sep 4, 2025 | 3.23 | 3.35 | 3.20 | 3.34 | 3.34 | 2.93% | 23,917 |
| Sep 3, 2025 | 3.15 | 3.35 | 3.09 | 3.25 | 3.25 | 1.44% | 15,186 |
| Sep 2, 2025 | 3.28 | 3.31 | 3.18 | 3.20 | 3.20 | -3.93% | 9,353 |
| Aug 29, 2025 | 3.35 | 3.39 | 3.21 | 3.33 | 3.33 | 0.91% | 9,184 |
| Aug 28, 2025 | 3.24 | 3.40 | 3.18 | 3.30 | 3.30 | 1.85% | 21,704 |
| Aug 27, 2025 | 3.35 | 3.42 | 3.18 | 3.24 | 3.24 | -2.11% | 34,856 |
| Aug 26, 2025 | 3.37 | 3.37 | 3.19 | 3.31 | 3.31 | 1.22% | 17,709 |
| Aug 25, 2025 | 3.39 | 3.45 | 3.26 | 3.27 | 3.27 | -2.39% | 19,556 |
| Aug 22, 2025 | 3.19 | 3.35 | 3.10 | 3.35 | 3.35 | 6.35% | 46,836 |
| Aug 21, 2025 | 3.30 | 3.37 | 3.01 | 3.15 | 3.15 | -3.08% | 79,794 |
| Aug 20, 2025 | 2.86 | 3.36 | 2.85 | 3.25 | 3.25 | 18.61% | 268,303 |
| Aug 19, 2025 | 2.81 | 2.89 | 2.74 | 2.74 | 2.74 | -1.08% | 15,208 |
| Aug 18, 2025 | 2.81 | 2.84 | 2.77 | 2.77 | 2.77 | -1.42% | 8,559 |
| Aug 15, 2025 | 2.78 | 2.84 | 2.74 | 2.81 | 2.81 | 1.08% | 3,995 |
| Aug 14, 2025 | 2.76 | 2.89 | 2.72 | 2.78 | 2.78 | 1.46% | 8,023 |
| Aug 13, 2025 | 2.83 | 2.94 | 2.72 | 2.74 | 2.74 | -1.08% | 19,659 |
| Aug 12, 2025 | 2.82 | 2.97 | 2.70 | 2.77 | 2.77 | -1.77% | 25,739 |
| Aug 11, 2025 | 2.80 | 2.98 | 2.75 | 2.82 | 2.82 | - | 15,407 |
| Aug 8, 2025 | 2.75 | 2.90 | 2.75 | 2.82 | 2.82 | 4.44% | 5,396 |
| Aug 7, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -2.53% | 11,320 |
| Aug 6, 2025 | 2.75 | 2.91 | 2.70 | 2.77 | 2.77 | -1.42% | 12,349 |
| Aug 5, 2025 | 2.91 | 2.98 | 2.76 | 2.81 | 2.81 | -1.75% | 8,439 |
| Aug 4, 2025 | 2.90 | 3.01 | 2.83 | 2.86 | 2.86 | 0.70% | 11,848 |
| Aug 1, 2025 | 2.97 | 3.27 | 2.81 | 2.84 | 2.84 | -5.65% | 29,397 |
| Jul 31, 2025 | 3.06 | 3.08 | 2.96 | 3.01 | 3.01 | -0.33% | 14,510 |
| Jul 30, 2025 | 2.90 | 3.14 | 2.90 | 3.02 | 3.02 | 2.37% | 51,151 |
| Jul 29, 2025 | 2.92 | 3.04 | 2.92 | 2.95 | 2.95 | 2.43% | 13,188 |
| Jul 28, 2025 | 3.00 | 3.03 | 2.80 | 2.88 | 2.88 | -3.16% | 28,826 |
| Jul 25, 2025 | 3.10 | 3.10 | 2.90 | 2.97 | 2.97 | -1.20% | 19,344 |
| Jul 24, 2025 | 2.86 | 3.18 | 2.77 | 3.01 | 3.01 | 7.50% | 112,920 |
| Jul 23, 2025 | 2.85 | 2.88 | 2.73 | 2.80 | 2.80 | - | 32,367 |
| Jul 22, 2025 | 2.73 | 2.90 | 2.72 | 2.80 | 2.80 | 1.12% | 33,518 |
| Jul 21, 2025 | 2.68 | 2.77 | 2.68 | 2.77 | 2.77 | 1.43% | 25,644 |
| Jul 18, 2025 | 2.79 | 2.83 | 2.69 | 2.73 | 2.73 | -1.09% | 11,709 |
| Jul 17, 2025 | 2.66 | 2.83 | 2.63 | 2.76 | 2.76 | 3.76% | 38,506 |
| Jul 16, 2025 | 2.75 | 2.82 | 2.66 | 2.66 | 2.66 | - | 10,784 |
| Jul 15, 2025 | 2.77 | 2.78 | 2.66 | 2.66 | 2.66 | -5.34% | 16,240 |
| Jul 14, 2025 | 2.79 | 2.95 | 2.67 | 2.81 | 2.81 | 0.72% | 24,777 |
| Jul 11, 2025 | 2.69 | 2.83 | 2.69 | 2.79 | 2.79 | -0.36% | 71,005 |
| Jul 10, 2025 | 2.80 | 2.85 | 2.79 | 2.80 | 2.80 | - | 17,332 |
| Jul 9, 2025 | 2.84 | 2.90 | 2.74 | 2.80 | 2.80 | -0.71% | 22,392 |