Skip to main content
Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
2.560
-0.050 (-1.92%)
At close: Feb 21, 2025, 4:00 PM
2.400
-0.160 (-6.25%)
After-hours: Feb 21, 2025, 4:16 PM EST

Rave Restaurant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.602.662.562.562.56-1.92%510,911
Feb 20, 20252.652.682.562.612.61-13,903
Feb 19, 20252.502.622.472.612.613.16%50,890
Feb 18, 20252.552.602.512.532.53-0.78%13,536
Feb 14, 20252.432.552.402.552.556.25%11,068
Feb 13, 20252.382.512.372.402.40-3.23%7,363
Feb 12, 20252.482.542.402.482.48-14,452
Feb 11, 20252.382.502.332.482.484.20%22,634
Feb 10, 20252.402.482.352.382.381.28%8,808
Feb 7, 20252.352.512.352.352.351.73%19,180
Feb 6, 20252.552.552.312.312.31-6.10%21,323
Feb 5, 20252.522.522.462.462.46-0.20%5,217
Feb 4, 20252.502.522.472.472.472.71%10,605
Feb 3, 20252.442.522.282.402.40-5.14%53,923
Jan 31, 20252.562.582.422.532.530.48%62,508
Jan 30, 20252.542.582.472.522.52-0.08%15,071
Jan 29, 20252.602.602.502.522.52-1.18%38,379
Jan 28, 20252.552.602.492.552.55-0.78%25,816
Jan 27, 20252.622.642.502.572.57-0.77%4,260
Jan 24, 20252.692.692.572.592.59-3.36%25,002
Jan 23, 20252.632.702.632.682.681.52%14,883
Jan 22, 20252.632.702.632.642.64-0.38%6,009
Jan 21, 20252.602.672.602.652.651.15%7,413
Jan 17, 20252.662.682.612.622.620.38%8,419
Jan 16, 20252.622.682.612.612.61-0.76%3,543
Jan 15, 20252.592.702.462.632.632.73%7,149
Jan 14, 20252.482.682.482.562.562.40%10,114
Jan 13, 20252.502.552.422.502.501.21%17,384
Jan 10, 20252.532.572.472.472.47-4.52%17,406
Jan 8, 20252.672.672.452.592.59-2.19%54,118
Jan 7, 20252.682.692.572.652.65-2.76%5,755
Jan 6, 20252.712.732.672.722.720.74%22,904
Jan 3, 20252.632.702.622.702.701.89%10,906
Jan 2, 20252.622.682.602.652.652.71%9,156
Dec 31, 20242.682.682.552.582.58-2.27%12,452
Dec 30, 20242.632.682.602.642.64-1.12%7,774
Dec 27, 20242.662.672.622.672.671.14%3,038
Dec 26, 20242.642.642.602.642.64-1.68%2,545
Dec 24, 20242.642.692.562.692.692.09%7,844
Dec 23, 20242.652.692.632.632.63-1.50%2,676
Dec 20, 20242.652.692.572.672.67-0.37%27,400
Dec 19, 20242.672.702.552.682.68-0.74%33,930
Dec 18, 20242.772.892.702.702.70-4.59%28,280
Dec 17, 20242.952.992.722.832.83-4.07%28,839
Dec 16, 20242.983.052.922.952.95-2.32%13,809
Dec 13, 20243.053.052.903.023.02-0.66%10,246
Dec 12, 20243.103.142.953.043.04-0.33%11,618
Dec 11, 20243.073.143.043.053.051.33%5,963
Dec 10, 20243.133.133.013.013.01-3.83%3,269
Dec 9, 20243.213.243.093.133.13-2.80%19,497
Dec 6, 20243.313.313.173.223.22-2.72%30,036
Dec 5, 20243.233.363.233.313.311.85%35,198
Dec 4, 20243.003.293.003.253.256.91%59,284
Dec 3, 20242.993.062.973.043.041.00%27,350
Dec 2, 20243.033.052.943.013.01-41,983
Nov 29, 20242.953.082.933.013.012.73%15,076
Nov 27, 20242.942.992.892.932.930.34%16,575
Nov 26, 20242.852.922.832.922.923.91%14,558
Nov 25, 20242.882.932.812.812.81-2.77%18,331
Nov 22, 20242.822.922.822.892.891.47%16,274
Nov 21, 20242.862.902.682.852.85-0.77%35,792
Nov 20, 20242.822.872.802.872.871.77%9,352
Nov 19, 20242.722.912.642.822.823.68%57,303
Nov 18, 20242.802.802.662.722.72-2.16%16,672
Nov 15, 20242.872.872.762.782.78-0.71%17,497
Nov 14, 20242.702.842.702.802.802.94%30,999
Nov 13, 20242.702.762.682.722.722.26%30,848
Nov 12, 20242.802.802.562.662.66-6.01%83,511
Nov 11, 20242.952.972.802.832.83-5.35%80,442
Nov 8, 20242.943.112.912.992.992.75%51,748
Nov 7, 20243.023.172.852.912.91-4.90%117,683
Nov 6, 20243.163.202.973.063.06-1.61%61,016
Nov 5, 20243.023.223.023.113.113.67%99,662
Nov 4, 20242.923.062.883.003.002.74%172,444
Nov 1, 20242.912.922.802.922.920.34%36,506
Oct 31, 20242.852.962.702.912.912.83%81,810
Oct 30, 20242.892.962.782.832.83-2.08%32,880
Oct 29, 20242.842.972.832.892.893.21%32,891
Oct 28, 20242.822.892.742.802.801.08%36,569
Oct 25, 20242.832.832.722.772.77-3.32%19,583
Oct 24, 20242.852.982.842.872.871.60%52,492
Oct 23, 20242.952.982.792.822.82-5.69%25,982
Oct 22, 20242.772.992.772.992.998.33%72,088
Oct 21, 20242.752.782.712.762.76-0.72%36,858
Oct 18, 20242.872.932.732.782.78-1.07%45,847
Oct 17, 20242.632.812.582.812.817.25%45,674
Oct 16, 20242.752.782.462.622.62-3.32%115,326
Oct 15, 20242.702.842.642.712.711.50%38,194
Oct 14, 20242.452.722.392.672.6711.25%55,046
Oct 11, 20242.492.492.392.402.40-3.03%27,797
Oct 10, 20242.492.522.462.482.48-0.20%4,316
Oct 9, 20242.512.512.402.482.48-0.40%36,513
Oct 8, 20242.502.512.412.492.490.40%71,766
Oct 7, 20242.502.512.402.482.48-0.60%51,086
Oct 4, 20242.352.502.292.502.506.62%99,250
Oct 3, 20242.222.422.222.342.344.00%31,113
Oct 2, 20242.242.292.152.252.251.35%19,214
Oct 1, 20242.032.272.002.222.229.36%113,401
Sep 30, 20242.062.092.002.032.03-1.46%44,501
Sep 27, 20242.092.132.042.062.06-1.90%39,985