Rave Restaurant Group, Inc. (RAVE)

NASDAQ: RAVE · Real-Time Price · USD

2.790

-0.010 (-0.36%)

At close: Jul 11, 2025, 4:00 PM

3.010

+0.220 (7.89%)

After-hours: Jul 11, 2025, 4:40 PM EDT

Rave Restaurant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	2.69	2.83	2.69	2.79	2.79	-0.36%	71,005
Jul 10, 2025	2.80	2.85	2.79	2.80	2.80	-	17,332
Jul 9, 2025	2.84	2.90	2.74	2.80	2.80	-0.71%	22,392
Jul 8, 2025	2.85	2.91	2.82	2.82	2.82	-0.35%	13,242
Jul 7, 2025	2.87	2.90	2.82	2.83	2.83	-1.39%	22,301
Jul 3, 2025	2.78	2.89	2.78	2.87	2.87	2.87%	12,564
Jul 2, 2025	2.73	2.83	2.73	2.79	2.79	2.20%	10,929
Jul 1, 2025	2.75	2.77	2.67	2.73	2.73	-0.73%	8,993
Jun 30, 2025	2.64	2.75	2.60	2.75	2.75	4.56%	61,361
Jun 27, 2025	2.51	2.64	2.48	2.63	2.63	1.94%	52,878
Jun 26, 2025	2.57	2.59	2.50	2.58	2.58	-1.15%	14,053
Jun 25, 2025	2.59	2.64	2.52	2.61	2.61	-	12,094
Jun 24, 2025	2.58	2.62	2.55	2.61	2.61	2.35%	12,165
Jun 23, 2025	2.49	2.60	2.45	2.55	2.55	0.39%	30,606
Jun 20, 2025	2.49	2.54	2.46	2.54	2.54	1.60%	15,454
Jun 18, 2025	2.40	2.57	2.39	2.50	2.50	2.04%	62,300
Jun 17, 2025	2.40	2.48	2.36	2.45	2.45	1.24%	29,835
Jun 16, 2025	2.50	2.55	2.38	2.42	2.42	-0.82%	34,053
Jun 13, 2025	2.45	2.49	2.38	2.44	2.44	-1.01%	14,166
Jun 12, 2025	2.50	2.52	2.42	2.47	2.47	-2.95%	19,039
Jun 11, 2025	2.49	2.61	2.47	2.54	2.54	-	19,189
Jun 10, 2025	2.58	2.66	2.49	2.54	2.54	-2.68%	40,369
Jun 9, 2025	2.62	2.74	2.57	2.61	2.61	-1.88%	14,846
Jun 6, 2025	2.61	2.72	2.61	2.66	2.66	0.76%	10,185
Jun 5, 2025	2.73	2.73	2.56	2.64	2.64	-2.94%	23,873
Jun 4, 2025	2.72	2.75	2.63	2.72	2.72	1.12%	12,452
Jun 3, 2025	2.72	2.74	2.69	2.69	2.69	-2.11%	1,750
Jun 2, 2025	2.75	2.75	2.65	2.75	2.75	-0.43%	6,843
May 30, 2025	2.70	2.80	2.69	2.76	2.76	3.76%	21,339
May 29, 2025	2.77	2.79	2.66	2.66	2.66	-3.24%	28,518
May 28, 2025	2.75	2.77	2.70	2.75	2.75	-0.51%	7,525
May 27, 2025	2.80	2.80	2.66	2.76	2.76	-0.61%	15,089
May 23, 2025	2.68	2.82	2.68	2.78	2.78	1.46%	9,695
May 22, 2025	2.79	2.82	2.73	2.74	2.74	0.37%	12,210
May 21, 2025	2.82	2.82	2.73	2.73	2.73	-0.36%	4,964
May 20, 2025	2.80	2.81	2.74	2.74	2.74	-1.08%	1,819
May 19, 2025	2.75	2.81	2.74	2.77	2.77	1.47%	2,907
May 16, 2025	2.67	2.81	2.54	2.73	2.73	-0.73%	19,533
May 15, 2025	2.81	2.81	2.70	2.75	2.75	4.56%	9,890
May 14, 2025	2.81	2.84	2.60	2.63	2.63	-5.40%	32,242
May 13, 2025	2.80	2.84	2.77	2.78	2.78	-	19,734
May 12, 2025	2.80	2.83	2.72	2.78	2.78	1.46%	17,409
May 9, 2025	2.75	2.90	2.73	2.74	2.74	4.58%	15,219
May 8, 2025	2.49	2.75	2.49	2.62	2.62	5.39%	22,437
May 7, 2025	2.40	2.49	2.30	2.49	2.49	4.02%	48,157
May 6, 2025	2.42	2.45	2.36	2.39	2.39	0.42%	5,237
May 5, 2025	2.44	2.49	2.35	2.38	2.38	-2.86%	6,832
May 2, 2025	2.46	2.49	2.40	2.45	2.45	-1.21%	9,930
May 1, 2025	2.44	2.48	2.42	2.48	2.48	0.81%	3,280
Apr 30, 2025	2.40	2.48	2.38	2.46	2.46	1.19%	25,710