Rave Restaurant Group, Inc. (RAVE)

NASDAQ: RAVE · Real-Time Price · USD

3.330

-0.030 (-0.89%)

At close: Jun 22, 2026, 4:00 PM EDT

3.328

-0.002 (-0.05%)

After-hours: Jun 22, 2026, 5:13 PM EDT

Rave Restaurant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	3.34	3.36	3.26	3.33	3.33	-0.89%	32,014
Jun 18, 2026	3.25	3.43	3.20	3.36	3.36	3.38%	54,577
Jun 17, 2026	3.23	3.33	3.22	3.25	3.25	0.31%	29,338
Jun 16, 2026	3.18	3.31	3.17	3.24	3.24	0.93%	18,063
Jun 15, 2026	3.33	3.50	3.17	3.21	3.21	-5.59%	93,024
Jun 12, 2026	3.29	3.44	3.20	3.40	3.40	3.34%	52,851
Jun 11, 2026	3.17	3.36	3.13	3.29	3.29	4.11%	43,641
Jun 10, 2026	3.18	3.21	3.05	3.16	3.16	0.32%	25,274
Jun 9, 2026	3.02	3.20	3.02	3.15	3.15	2.61%	56,360
Jun 8, 2026	2.87	3.12	2.86	3.07	3.07	6.97%	47,545
Jun 5, 2026	2.82	2.93	2.82	2.87	2.87	1.06%	39,115
Jun 4, 2026	2.81	2.91	2.81	2.84	2.84	1.07%	11,070
Jun 3, 2026	2.90	2.94	2.81	2.81	2.81	-4.42%	48,227
Jun 2, 2026	2.98	3.03	2.94	2.94	2.94	-1.34%	10,227
Jun 1, 2026	3.01	3.10	2.97	2.98	2.98	-1.97%	27,732
May 29, 2026	2.94	3.25	2.94	3.04	3.04	2.70%	94,491
May 28, 2026	2.84	3.39	2.65	2.96	2.96	6.47%	739,859
May 27, 2026	2.88	2.97	2.67	2.78	2.78	-4.14%	91,070
May 26, 2026	2.86	3.03	2.85	2.90	2.90	0.35%	104,599
May 22, 2026	2.91	3.07	2.86	2.89	2.89	-2.36%	76,304
May 21, 2026	2.81	3.00	2.81	2.96	2.96	3.50%	89,281
May 20, 2026	2.71	2.89	2.64	2.86	2.86	4.00%	115,533
May 19, 2026	2.60	2.79	2.50	2.75	2.75	5.77%	166,628
May 18, 2026	2.66	2.76	2.56	2.60	2.60	-0.76%	50,529
May 15, 2026	2.62	2.70	2.50	2.62	2.62	1.55%	84,555
May 14, 2026	2.69	2.87	2.45	2.58	2.58	-4.09%	760,259
May 13, 2026	2.82	2.82	2.69	2.69	2.69	-3.58%	4,235
May 12, 2026	2.76	2.86	2.70	2.79	2.79	-0.36%	49,751
May 11, 2026	2.79	2.91	2.70	2.80	2.80	-	16,164
May 8, 2026	2.85	2.97	2.80	2.80	2.80	-3.78%	37,108
May 7, 2026	2.77	3.06	2.77	2.91	2.91	8.99%	100,539
May 6, 2026	2.81	2.87	2.67	2.67	2.67	-5.32%	31,781
May 5, 2026	2.79	2.94	2.77	2.82	2.82	1.08%	7,728
May 4, 2026	2.76	2.92	2.76	2.79	2.79	1.45%	26,667
May 1, 2026	2.77	2.88	2.74	2.75	2.75	-0.72%	48,836
Apr 30, 2026	2.73	2.86	2.73	2.77	2.77	1.47%	36,967
Apr 29, 2026	2.85	2.88	2.69	2.73	2.73	-3.53%	11,812
Apr 28, 2026	2.75	2.92	2.75	2.83	2.83	2.17%	37,824
Apr 27, 2026	2.80	2.80	2.69	2.77	2.77	-0.36%	32,462
Apr 24, 2026	2.57	2.81	2.57	2.78	2.78	6.51%	110,724
Apr 23, 2026	2.42	2.62	2.42	2.61	2.61	9.21%	163,438
Apr 22, 2026	2.41	2.49	2.35	2.39	2.39	-2.45%	95,385
Apr 21, 2026	2.39	2.48	2.39	2.45	2.45	1.24%	27,464
Apr 20, 2026	2.42	2.45	2.38	2.42	2.42	-2.02%	71,036
Apr 17, 2026	2.45	2.50	2.35	2.47	2.47	4.22%	181,966
Apr 16, 2026	2.39	2.47	2.30	2.37	2.37	0.42%	138,828
Apr 15, 2026	2.40	2.47	2.34	2.36	2.36	-0.42%	133,548
Apr 14, 2026	2.47	2.47	2.30	2.37	2.37	-2.47%	105,722
Apr 13, 2026	2.49	2.50	2.30	2.43	2.43	3.40%	292,797
Apr 10, 2026	2.75	2.75	2.35	2.35	2.35	-	106,758