Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
2.460
-0.010 (-0.40%)
Oct 10, 2024, 1:24 PM EDT - Market open
Rave Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2024 | 2.51 | 2.51 | 2.40 | 2.48 | 2.48 | -0.40% | 36,513 |
| Oct 8, 2024 | 2.50 | 2.51 | 2.41 | 2.49 | 2.49 | 0.40% | 71,766 |
| Oct 7, 2024 | 2.50 | 2.51 | 2.40 | 2.48 | 2.48 | -0.60% | 51,086 |
| Oct 4, 2024 | 2.35 | 2.50 | 2.29 | 2.50 | 2.50 | 6.62% | 99,250 |
| Oct 3, 2024 | 2.22 | 2.42 | 2.22 | 2.34 | 2.34 | 4.00% | 31,113 |
| Oct 2, 2024 | 2.24 | 2.29 | 2.15 | 2.25 | 2.25 | 1.35% | 19,214 |
| Oct 1, 2024 | 2.03 | 2.27 | 2.00 | 2.22 | 2.22 | 9.36% | 113,401 |
| Sep 30, 2024 | 2.06 | 2.09 | 2.00 | 2.03 | 2.03 | -1.46% | 44,501 |
| Sep 27, 2024 | 2.09 | 2.13 | 2.04 | 2.06 | 2.06 | -1.90% | 39,985 |
| Sep 26, 2024 | 1.74 | 2.38 | 1.74 | 2.10 | 2.10 | 20.69% | 357,587 |
| Sep 25, 2024 | 1.76 | 1.79 | 1.71 | 1.74 | 1.74 | -1.14% | 42,695 |
| Sep 24, 2024 | 1.75 | 1.81 | 1.75 | 1.76 | 1.76 | - | 25,818 |
| Sep 23, 2024 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 10,009 |
| Sep 20, 2024 | 1.79 | 1.80 | 1.71 | 1.79 | 1.79 | 0.56% | 74,944 |
| Sep 19, 2024 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 13,713 |
| Sep 18, 2024 | 1.83 | 1.84 | 1.77 | 1.77 | 1.77 | -1.12% | 28,909 |
| Sep 17, 2024 | 1.79 | 1.96 | 1.76 | 1.79 | 1.79 | 1.70% | 55,562 |
| Sep 16, 2024 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 16,131 |
| Sep 13, 2024 | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | 3.49% | 39,692 |
| Sep 12, 2024 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -2.82% | 19,373 |
| Sep 11, 2024 | 1.79 | 1.79 | 1.72 | 1.77 | 1.77 | - | 13,036 |
| Sep 10, 2024 | 1.80 | 1.80 | 1.70 | 1.77 | 1.77 | -0.56% | 20,991 |
| Sep 9, 2024 | 1.73 | 1.80 | 1.71 | 1.78 | 1.78 | 3.49% | 37,159 |
| Sep 6, 2024 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -2.77% | 12,212 |
| Sep 5, 2024 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 1.09% | 10,551 |
| Sep 4, 2024 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | -0.57% | 9,308 |
| Sep 3, 2024 | 1.81 | 1.81 | 1.74 | 1.76 | 1.76 | -3.83% | 61,045 |
| Aug 30, 2024 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 5,994 |
| Aug 29, 2024 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | 0.17% | 9,393 |
| Aug 28, 2024 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | -0.98% | 28,052 |
| Aug 27, 2024 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | 0.27% | 10,344 |
| Aug 26, 2024 | 1.80 | 1.83 | 1.79 | 1.83 | 1.83 | 1.67% | 32,021 |
| Aug 23, 2024 | 1.77 | 1.81 | 1.75 | 1.80 | 1.80 | 0.56% | 6,461 |
| Aug 22, 2024 | 1.80 | 1.82 | 1.76 | 1.79 | 1.79 | -1.38% | 9,553 |
| Aug 21, 2024 | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | -0.27% | 8,599 |
| Aug 20, 2024 | 1.82 | 1.83 | 1.77 | 1.82 | 1.82 | 0.55% | 2,420 |
| Aug 19, 2024 | 1.80 | 1.81 | 1.76 | 1.81 | 1.81 | 0.56% | 25,075 |
| Aug 16, 2024 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | 1.12% | 15,357 |
| Aug 15, 2024 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | 1.71% | 8,520 |
| Aug 14, 2024 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 1,547 |
| Aug 13, 2024 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | - | 3,140 |
| Aug 12, 2024 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | -0.84% | 7,387 |
| Aug 9, 2024 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -1.38% | 5,069 |
| Aug 8, 2024 | 1.77 | 1.81 | 1.75 | 1.81 | 1.81 | 1.97% | 17,155 |
| Aug 7, 2024 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 0.28% | 2,895 |
| Aug 6, 2024 | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | -2.75% | 23,671 |
| Aug 5, 2024 | 1.78 | 1.85 | 1.78 | 1.82 | 1.82 | 2.25% | 12,890 |
| Aug 2, 2024 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -2.73% | 15,363 |
| Aug 1, 2024 | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | -0.60% | 16,818 |
| Jul 31, 2024 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 0.05% | 15,477 |
| Jul 30, 2024 | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -1.60% | 34,778 |
| Jul 29, 2024 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -0.53% | 2,312 |
| Jul 26, 2024 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | 0.53% | 8,551 |
| Jul 25, 2024 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -0.53% | 24,458 |
| Jul 24, 2024 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | 0.27% | 18,035 |
| Jul 23, 2024 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | -0.27% | 17,241 |
| Jul 22, 2024 | 1.90 | 1.91 | 1.83 | 1.88 | 1.88 | - | 13,532 |
| Jul 19, 2024 | 1.90 | 1.95 | 1.87 | 1.88 | 1.88 | - | 11,647 |
| Jul 18, 2024 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -0.79% | 6,589 |
| Jul 17, 2024 | 1.88 | 1.92 | 1.88 | 1.90 | 1.90 | 1.61% | 10,113 |
| Jul 16, 2024 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 0.27% | 8,482 |
| Jul 15, 2024 | 1.88 | 1.89 | 1.81 | 1.86 | 1.86 | 1.09% | 13,263 |
| Jul 12, 2024 | 1.83 | 1.87 | 1.80 | 1.84 | 1.84 | 1.66% | 24,845 |
| Jul 11, 2024 | 1.92 | 1.92 | 1.81 | 1.81 | 1.81 | -1.63% | 24,794 |
| Jul 10, 2024 | 1.85 | 1.89 | 1.82 | 1.84 | 1.84 | -0.54% | 6,000 |
| Jul 9, 2024 | 1.86 | 1.90 | 1.82 | 1.85 | 1.85 | -1.33% | 9,569 |
| Jul 8, 2024 | 1.84 | 1.90 | 1.84 | 1.88 | 1.88 | 1.35% | 12,092 |
| Jul 5, 2024 | 1.88 | 1.89 | 1.80 | 1.85 | 1.85 | 1.09% | 9,943 |
| Jul 3, 2024 | 1.84 | 1.89 | 1.80 | 1.83 | 1.83 | -1.61% | 19,468 |
| Jul 2, 2024 | 1.88 | 1.88 | 1.81 | 1.86 | 1.86 | - | 26,262 |
| Jul 1, 2024 | 1.97 | 1.97 | 1.83 | 1.86 | 1.86 | -6.06% | 40,533 |
| Jun 28, 2024 | 2.09 | 2.09 | 1.90 | 1.98 | 1.98 | -2.94% | 20,973 |
| Jun 27, 2024 | 2.02 | 2.11 | 1.89 | 2.04 | 2.04 | 2.00% | 74,042 |
| Jun 26, 2024 | 2.00 | 2.08 | 2.00 | 2.00 | 2.00 | -0.99% | 12,926 |
| Jun 25, 2024 | 1.97 | 2.12 | 1.89 | 2.02 | 2.02 | 5.76% | 88,879 |
| Jun 24, 2024 | 1.89 | 1.92 | 1.81 | 1.91 | 1.91 | -0.52% | 23,451 |
| Jun 21, 2024 | 1.91 | 1.92 | 1.84 | 1.92 | 1.92 | 0.52% | 40,428 |
| Jun 20, 2024 | 1.84 | 1.92 | 1.80 | 1.91 | 1.91 | 4.95% | 31,197 |
| Jun 18, 2024 | 1.84 | 1.90 | 1.81 | 1.82 | 1.82 | -2.67% | 14,225 |
| Jun 17, 2024 | 1.84 | 1.88 | 1.79 | 1.87 | 1.87 | -0.53% | 29,308 |
| Jun 14, 2024 | 1.85 | 1.89 | 1.82 | 1.88 | 1.88 | - | 20,456 |
| Jun 13, 2024 | 1.86 | 1.93 | 1.82 | 1.88 | 1.88 | 2.17% | 15,018 |
| Jun 12, 2024 | 1.83 | 1.85 | 1.78 | 1.84 | 1.84 | 0.55% | 33,773 |
| Jun 11, 2024 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | - | 5,611 |
| Jun 10, 2024 | 1.84 | 1.92 | 1.80 | 1.83 | 1.83 | -2.66% | 18,619 |
| Jun 7, 2024 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 0.53% | 17,601 |
| Jun 6, 2024 | 1.90 | 1.93 | 1.82 | 1.87 | 1.87 | -0.53% | 25,502 |
| Jun 5, 2024 | 1.86 | 1.91 | 1.82 | 1.88 | 1.88 | -0.53% | 17,810 |
| Jun 4, 2024 | 1.91 | 1.93 | 1.84 | 1.89 | 1.89 | -1.05% | 32,295 |
| Jun 3, 2024 | 1.88 | 1.94 | 1.87 | 1.91 | 1.91 | 1.60% | 12,579 |
| May 31, 2024 | 1.86 | 1.94 | 1.86 | 1.88 | 1.88 | - | 11,800 |
| May 30, 2024 | 1.88 | 1.93 | 1.85 | 1.88 | 1.88 | 0.53% | 10,602 |
| May 29, 2024 | 1.91 | 1.95 | 1.83 | 1.87 | 1.87 | -2.09% | 22,839 |
| May 28, 2024 | 1.99 | 2.00 | 1.90 | 1.91 | 1.91 | - | 4,881 |
| May 24, 2024 | 1.96 | 2.00 | 1.85 | 1.91 | 1.91 | -2.05% | 20,132 |
| May 23, 2024 | 1.96 | 1.96 | 1.88 | 1.95 | 1.95 | - | 11,403 |
| May 22, 2024 | 1.95 | 2.00 | 1.87 | 1.95 | 1.95 | 2.09% | 8,878 |
| May 21, 2024 | 1.92 | 1.94 | 1.84 | 1.91 | 1.91 | -0.52% | 14,727 |
| May 20, 2024 | 1.93 | 1.96 | 1.90 | 1.92 | 1.92 | -0.52% | 6,643 |
| May 17, 2024 | 1.86 | 1.96 | 1.86 | 1.93 | 1.93 | -2.03% | 4,540 |