Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
2.930
-0.035 (-1.18%)
At close: Sep 11, 2026, 4:00 PM EDT
2.900
-0.030 (-1.02%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Rave Restaurant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 3.24 | 3.24 | 3.12 | 3.20 | 3.20 | -1.84% | 27,692 |
| Aug 4, 2026 | 3.21 | 3.36 | 3.21 | 3.26 | 3.26 | -0.61% | 13,417 |
| Aug 3, 2026 | 3.15 | 3.34 | 3.15 | 3.28 | 3.28 | 4.13% | 46,562 |
| Jul 31, 2026 | 3.15 | 3.20 | 3.05 | 3.15 | 3.15 | 1.61% | 33,826 |
| Jul 30, 2026 | 3.00 | 3.18 | 3.00 | 3.10 | 3.10 | 2.99% | 32,486 |
| Jul 29, 2026 | 3.10 | 3.23 | 3.00 | 3.01 | 3.01 | -2.59% | 33,233 |
| Jul 28, 2026 | 3.14 | 3.19 | 3.00 | 3.09 | 3.09 | -0.32% | 39,362 |
| Jul 27, 2026 | 3.13 | 3.16 | 3.01 | 3.10 | 3.10 | -0.96% | 15,977 |
| Jul 24, 2026 | 3.19 | 3.20 | 3.13 | 3.13 | 3.13 | - | 13,443 |
| Jul 23, 2026 | 3.21 | 3.27 | 3.09 | 3.13 | 3.13 | -3.99% | 36,203 |
| Jul 22, 2026 | 3.23 | 3.27 | 3.19 | 3.26 | 3.26 | 0.31% | 17,236 |
| Jul 21, 2026 | 3.23 | 3.36 | 3.16 | 3.25 | 3.25 | -1.22% | 55,736 |
| Jul 20, 2026 | 3.25 | 3.42 | 3.25 | 3.29 | 3.29 | -0.30% | 9,800 |
| Jul 17, 2026 | 3.34 | 3.45 | 3.30 | 3.30 | 3.30 | -0.30% | 9,408 |
| Jul 16, 2026 | 3.27 | 3.37 | 3.25 | 3.31 | 3.31 | 1.22% | 16,550 |
| Jul 15, 2026 | 3.28 | 3.30 | 3.16 | 3.27 | 3.27 | -1.21% | 14,898 |
| Jul 14, 2026 | 3.30 | 3.37 | 3.22 | 3.31 | 3.31 | 3.44% | 30,470 |
| Jul 13, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -2.74% | 12,377 |
| Jul 10, 2026 | 3.26 | 3.33 | 3.24 | 3.29 | 3.29 | - | 38,792 |
| Jul 9, 2026 | 3.33 | 3.50 | 3.26 | 3.29 | 3.29 | -0.30% | 17,687 |
| Jul 8, 2026 | 3.30 | 3.35 | 3.17 | 3.30 | 3.30 | - | 15,600 |
| Jul 7, 2026 | 3.39 | 3.44 | 3.21 | 3.30 | 3.30 | -1.20% | 402,776 |
| Jul 6, 2026 | 3.49 | 3.50 | 3.32 | 3.34 | 3.34 | -2.05% | 18,636 |
| Jul 2, 2026 | 3.32 | 3.49 | 3.32 | 3.41 | 3.41 | 3.33% | 24,900 |