Rave Restaurant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	2.71	2.76	2.71	2.75	-	-	9,004
May 19, 2026	2.60	2.79	2.50	2.75	2.75	5.77%	166,615
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
Apr 9, 2026	2.50	2.50	2.35	2.35	2.35	-6.00%	64,587
Apr 8, 2026	2.54	2.67	2.46	2.50	2.50	-0.40%	31,459
Apr 7, 2026	2.57	2.60	2.51	2.51	2.51	-3.46%	20,822
Apr 6, 2026	2.56	2.70	2.54	2.60	2.60	2.36%	55,089
Apr 2, 2026	2.61	2.62	2.54	2.54	2.54	-2.68%	19,037
Apr 1, 2026	2.65	2.70	2.57	2.61	2.61	-1.51%	21,218
Mar 31, 2026	2.65	2.75	2.53	2.65	2.65	4.33%	16,492
Mar 30, 2026	2.53	2.64	2.53	2.54	2.54	-	35,408
Mar 27, 2026	2.60	2.65	2.46	2.54	2.54	-1.93%	12,122
Mar 26, 2026	2.52	2.65	2.52	2.59	2.59	4.02%	33,100
Mar 25, 2026	2.45	2.57	2.45	2.49	2.49	3.32%	18,272
Mar 24, 2026	2.47	2.59	2.39	2.41	2.41	-2.03%	98,287
Mar 23, 2026	2.50	2.55	2.25	2.46	2.46	-1.20%	155,323
Mar 20, 2026	2.60	2.72	2.49	2.49	2.49	-5.32%	100,537
Mar 19, 2026	2.66	2.67	2.60	2.63	2.63	-0.75%	16,968
Mar 18, 2026	2.73	2.73	2.65	2.65	2.65	-1.12%	11,454
Mar 17, 2026	2.66	2.73	2.66	2.68	2.68	1.90%	17,196
Mar 16, 2026	2.60	2.70	2.57	2.63	2.63	1.15%	14,435
Mar 13, 2026	2.72	2.72	2.60	2.60	2.60	-2.99%	19,868
Mar 12, 2026	2.65	2.73	2.59	2.68	2.68	0.75%	9,122
Mar 11, 2026	2.71	2.79	2.61	2.66	2.66	-0.75%	29,819