Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
2.240
+0.070 (3.23%)
At close: Oct 15, 2026, 4:00 PM EDT
2.210
-0.030 (-1.34%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Rave Restaurant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.17 | 2.27 | 2.17 | 2.24 | 2.24 | 3.23% | 55,975 |
| Oct 14, 2026 | 2.20 | 2.31 | 2.12 | 2.17 | 2.17 | -1.36% | 58,539 |
| Oct 13, 2026 | 2.24 | 2.31 | 2.14 | 2.20 | 2.20 | -2.22% | 71,356 |
| Oct 12, 2026 | 2.30 | 2.32 | 2.22 | 2.25 | 2.25 | -2.17% | 55,802 |
| Oct 9, 2026 | 2.30 | 2.32 | 2.27 | 2.30 | 2.30 | 2.68% | 21,163 |
| Oct 8, 2026 | 2.27 | 2.31 | 2.24 | 2.24 | 2.24 | -3.45% | 43,003 |
| Oct 7, 2026 | 2.29 | 2.35 | 2.26 | 2.32 | 2.32 | 1.31% | 28,265 |
| Oct 6, 2026 | 2.28 | 2.37 | 2.28 | 2.29 | 2.29 | - | 26,782 |
| Oct 5, 2026 | 2.29 | 2.31 | 2.28 | 2.29 | 2.29 | -0.87% | 29,978 |
| Oct 2, 2026 | 2.31 | 2.35 | 2.26 | 2.31 | 2.31 | - | 62,077 |
| Oct 1, 2026 | 2.27 | 2.39 | 2.27 | 2.31 | 2.31 | 0.43% | 28,004 |
| Sep 30, 2026 | 2.38 | 2.38 | 2.29 | 2.30 | 2.30 | -2.13% | 49,610 |
| Sep 29, 2026 | 2.38 | 2.38 | 2.31 | 2.35 | 2.35 | - | 44,341 |
| Sep 28, 2026 | 2.37 | 2.41 | 2.32 | 2.35 | 2.35 | 2.62% | 201,525 |
| Sep 25, 2026 | 2.29 | 2.33 | 2.23 | 2.29 | 2.29 | - | 320,904 |
| Sep 24, 2026 | 2.29 | 2.40 | 2.06 | 2.29 | 2.29 | -16.73% | 937,054 |
| Sep 23, 2026 | 2.78 | 2.80 | 2.74 | 2.75 | 2.75 | -2.48% | 27,770 |
| Sep 22, 2026 | 2.72 | 2.86 | 2.72 | 2.82 | 2.82 | 4.83% | 10,957 |
| Sep 21, 2026 | 2.86 | 2.86 | 2.69 | 2.69 | 2.69 | -6.60% | 80,072 |
| Sep 18, 2026 | 2.88 | 2.92 | 2.75 | 2.88 | 2.88 | -1.03% | 38,369 |
| Sep 17, 2026 | 2.86 | 2.96 | 2.84 | 2.91 | 2.91 | 2.11% | 10,542 |
| Sep 16, 2026 | 2.90 | 2.90 | 2.82 | 2.85 | 2.85 | -1.38% | 53,426 |
| Sep 15, 2026 | 2.94 | 2.95 | 2.85 | 2.89 | 2.89 | -1.70% | 15,184 |
| Sep 14, 2026 | 2.91 | 3.00 | 2.89 | 2.94 | 2.94 | 1.38% | 13,857 |
| Sep 11, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -2.19% | 7,633 |
| Sep 10, 2026 | 2.96 | 3.00 | 2.92 | 2.97 | 2.97 | -0.17% | 3,233 |
| Sep 9, 2026 | 2.91 | 2.97 | 2.84 | 2.97 | 2.97 | 2.77% | 31,095 |
| Sep 8, 2026 | 3.00 | 3.00 | 2.87 | 2.89 | 2.89 | -4.93% | 204,812 |
| Sep 4, 2026 | 3.03 | 3.04 | 3.01 | 3.04 | 3.04 | -0.33% | 18,588 |
| Sep 3, 2026 | 3.11 | 3.11 | 3.03 | 3.05 | 3.05 | -1.29% | 21,805 |
| Sep 2, 2026 | 3.10 | 3.17 | 3.09 | 3.09 | 3.09 | - | 7,111 |
| Sep 1, 2026 | 3.10 | 3.10 | 3.04 | 3.09 | 3.09 | -1.59% | 32,612 |
| Aug 31, 2026 | 3.15 | 3.15 | 3.07 | 3.14 | 3.14 | 0.32% | 15,866 |
| Aug 28, 2026 | 3.10 | 3.14 | 3.09 | 3.13 | 3.13 | 0.64% | 20,430 |
| Aug 27, 2026 | 3.11 | 3.17 | 3.04 | 3.11 | 3.11 | - | 29,398 |
| Aug 26, 2026 | 3.14 | 3.17 | 3.05 | 3.11 | 3.11 | -0.32% | 19,166 |
| Aug 25, 2026 | 3.07 | 3.13 | 3.07 | 3.12 | 3.12 | 0.65% | 17,514 |
| Aug 24, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.32% | 867 |
| Aug 21, 2026 | 3.05 | 3.11 | 3.02 | 3.11 | 3.11 | 0.32% | 3,236 |
| Aug 20, 2026 | 3.07 | 3.15 | 3.04 | 3.10 | 3.10 | 1.64% | 26,103 |
| Aug 19, 2026 | 3.02 | 3.08 | 3.00 | 3.05 | 3.05 | - | 17,683 |
| Aug 18, 2026 | 3.01 | 3.11 | 3.01 | 3.05 | 3.05 | 1.67% | 36,890 |
| Aug 17, 2026 | 3.05 | 3.15 | 3.00 | 3.00 | 3.00 | -1.32% | 36,216 |
| Aug 14, 2026 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | -2.25% | 25,896 |
| Aug 13, 2026 | 3.02 | 3.15 | 3.02 | 3.11 | 3.11 | 0.65% | 27,870 |
| Aug 12, 2026 | 3.10 | 3.11 | 3.06 | 3.09 | 3.09 | -0.32% | 4,006 |
| Aug 11, 2026 | 3.09 | 3.11 | 3.02 | 3.10 | 3.10 | 0.32% | 11,607 |
| Aug 10, 2026 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | -1.59% | 11,459 |
| Aug 7, 2026 | 3.13 | 3.15 | 3.02 | 3.14 | 3.14 | 0.32% | 4,825 |
| Aug 6, 2026 | 3.17 | 3.21 | 2.95 | 3.13 | 3.13 | -2.19% | 50,715 |