Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
3.455
-0.025 (-0.72%)
Feb 12, 2026, 4:00 PM EST - Market closed
Rave Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.53 | 3.53 | 3.31 | 3.37 | - | -3.16% | 11,998 |
| 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% | 25,964 |
| 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% | 12,999 |
| Feb 2, 2026 | 3.36 | 3.40 | 3.23 | 3.37 | 3.37 | 0.90% | 29,058 |
| 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% | 12,607 |
| Jan 28, 2026 | 3.42 | 3.42 | 3.18 | 3.40 | 3.40 | 2.10% | 21,254 |
| Jan 27, 2026 | 3.24 | 3.33 | 3.24 | 3.33 | 3.33 | 1.52% | 21,957 |
| Jan 26, 2026 | 3.21 | 3.28 | 3.17 | 3.28 | 3.28 | 3.47% | 21,246 |
| Jan 23, 2026 | 3.21 | 3.27 | 3.12 | 3.17 | 3.17 | 0.32% | 27,758 |
| 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 |