Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
2.590
-0.120 (-4.43%)
At close: Oct 24, 2025, 4:00 PM EDT
2.590
0.00 (0.00%)
After-hours: Oct 24, 2025, 5:51 PM EDT

Rave Restaurant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.692.732.552.59--4.43%53,278
Oct 23, 20252.572.722.532.712.715.45%75,134
Oct 22, 20252.662.702.562.572.57-5.34%61,904
Oct 21, 20252.802.882.702.722.72-2.69%23,203
Oct 20, 20252.782.842.752.792.792.95%61,753
Oct 17, 20252.752.862.712.712.71-1.45%41,061
Oct 16, 20252.802.852.752.752.75-1.79%57,704
Oct 15, 20252.822.882.772.802.80-3.11%66,793
Oct 14, 20252.852.962.772.892.894.33%56,681
Oct 13, 20252.762.942.732.772.770.36%47,129
Oct 10, 20252.863.152.742.762.76-6.44%77,148
Oct 9, 20252.943.162.902.952.950.68%19,551
Oct 8, 20252.953.372.882.932.93-0.68%53,303
Oct 7, 20253.033.262.892.952.95-2.64%50,141
Oct 6, 20253.083.433.033.033.03-4.42%45,969
Oct 3, 20253.263.323.033.173.17-2.76%62,304
Oct 2, 20253.313.393.203.263.261.56%16,041
Oct 1, 20253.303.383.203.213.21-3.28%25,429
Sep 30, 20253.413.493.203.323.32-0.33%74,024
Sep 29, 20253.323.453.203.333.33-3.48%61,636
Sep 26, 20253.423.483.223.453.451.17%52,882
Sep 25, 20253.533.533.333.413.41-5.28%45,899
Sep 24, 20253.703.703.533.603.60-1.10%45,106
Sep 23, 20253.603.693.493.643.641.11%59,945
Sep 22, 20253.573.753.543.603.60-75,226
Sep 19, 20253.603.603.473.603.602.86%55,428
Sep 18, 20253.563.573.413.503.50-1.96%31,723
Sep 17, 20253.553.593.483.573.570.28%7,266
Sep 16, 20253.453.603.403.563.56-0.84%56,202
Sep 15, 20253.543.653.533.593.591.13%34,937
Sep 12, 20253.313.623.253.553.5510.59%142,480
Sep 11, 20253.353.443.183.213.21-3.60%20,574
Sep 10, 20253.373.373.253.333.33-0.89%15,791
Sep 9, 20253.463.483.233.363.36-1.47%41,442
Sep 8, 20253.423.503.293.413.41-0.29%25,798
Sep 5, 20253.353.423.293.423.422.40%36,856
Sep 4, 20253.233.353.203.343.342.93%23,917
Sep 3, 20253.153.353.093.253.251.44%15,186
Sep 2, 20253.283.313.183.203.20-3.93%9,353
Aug 29, 20253.353.393.213.333.330.91%9,184
Aug 28, 20253.243.403.183.303.301.85%21,704
Aug 27, 20253.353.423.183.243.24-2.11%34,856
Aug 26, 20253.373.373.193.313.311.22%17,709
Aug 25, 20253.393.453.263.273.27-2.39%19,556
Aug 22, 20253.193.353.103.353.356.35%46,836
Aug 21, 20253.303.373.013.153.15-3.08%79,794
Aug 20, 20252.863.362.853.253.2518.61%268,303
Aug 19, 20252.812.892.742.742.74-1.08%15,208
Aug 18, 20252.812.842.772.772.77-1.42%8,559
Aug 15, 20252.782.842.742.812.811.08%3,995