Rave Restaurant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.10	2.20	2.01	2.15	2.15	2.38%	54,391
Nov 10, 2026	2.20	2.20	2.07	2.10	2.10	-2.78%	52,574
Nov 9, 2026	2.10	2.21	2.10	2.16	2.16	1.89%	31,019
Nov 6, 2026	2.08	2.19	2.08	2.12	2.12	-0.47%	22,664
Nov 5, 2026	2.28	2.28	2.10	2.13	2.13	-2.74%	29,133
Nov 4, 2026	2.14	2.26	2.14	2.19	2.19	1.39%	92,903
Nov 3, 2026	2.13	2.20	2.13	2.16	2.16	-	77,328
Nov 2, 2026	2.12	2.19	2.06	2.16	2.16	3.35%	22,081
Oct 30, 2026	2.17	2.23	2.09	2.09	2.09	-4.78%	60,041
Oct 29, 2026	2.20	2.22	2.16	2.20	2.20	-1.13%	19,366
Oct 28, 2026	2.22	2.22	2.18	2.22	2.22	1.37%	20,273
Oct 27, 2026	2.18	2.20	2.15	2.19	2.19	-1.35%	82,087
Oct 26, 2026	2.20	2.28	2.15	2.22	2.22	0.91%	21,199
Oct 23, 2026	2.21	2.23	2.14	2.20	2.20	-	14,607
Oct 22, 2026	2.22	2.28	2.16	2.20	2.20	-	14,383
Oct 21, 2026	2.23	2.24	2.18	2.20	2.20	-2.65%	17,063
Oct 20, 2026	2.16	2.28	2.16	2.26	2.26	5.12%	61,919
Oct 19, 2026	2.16	2.23	2.15	2.15	2.15	-1.38%	29,468
Oct 16, 2026	2.23	2.23	2.16	2.18	2.18	-1.36%	11,686
Oct 15, 2026	2.17	2.27	2.17	2.21	2.21	1.84%	55,976
Oct 14, 2026	2.20	2.31	2.12	2.17	2.17	-1.36%	58,540
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%	21,166
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	-	26,793
Oct 5, 2026	2.29	2.31	2.28	2.29	2.29	-0.87%	29,979
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