Rave Restaurant Group, Inc. - Common Stock (RAVE)

3.3600
+0.1100 (3.38%)
NASDAQ· Last Trade: Jun 21st, 11:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rave Restaurant Group, Inc. - Common Stock (RAVE)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20263.253.433.203.3654,5773.36
6/17/20263.233.333.223.2529,3383.25
6/16/20263.183.313.173.2418,0643.24
6/15/20263.333.503.173.2193,0283.21
6/12/20263.293.443.203.4052,8663.40
6/10/20263.053.213.053.1625,2743.16
6/09/20263.023.203.023.1556,3613.15
6/08/20262.873.122.863.0747,5473.07
6/05/20262.822.932.822.8739,1152.87
6/04/20262.812.902.812.8411,0712.84
6/03/20262.902.942.812.8148,2282.81
6/02/20262.983.032.942.9410,2892.94
6/01/20263.013.102.972.9827,7342.98
5/29/20262.943.252.943.0494,4923.04
5/28/20262.843.392.652.96739,8592.96
5/27/20262.882.972.672.7891,0722.78
5/26/20262.863.032.852.90104,5992.90
5/22/20262.913.072.862.8976,3052.89
5/21/20262.813.002.812.9689,2812.96
5/20/20262.712.892.642.86115,5332.86
5/19/20262.602.792.502.75166,6292.75
5/18/20262.662.762.562.6050,5302.60
5/15/20262.622.702.502.6284,5562.62
5/14/20262.692.872.452.58760,2602.58
5/13/20262.822.822.692.694,2362.69
5/12/20262.762.862.702.7949,7522.79
5/11/20262.792.912.702.8016,1652.80
5/08/20262.852.972.802.8037,1092.80
5/07/20262.773.062.772.91100,5402.91
5/06/20262.812.872.672.6731,7812.67
5/05/20262.792.942.772.827,7292.82
5/04/20262.762.922.762.7926,6672.79
5/01/20262.772.882.742.7548,8362.75
4/30/20262.732.862.732.7736,9672.77
4/29/20262.852.882.692.7311,8122.73
4/28/20262.752.922.752.8337,8252.83
4/27/20262.802.802.692.7732,4622.77
4/24/20262.572.812.572.78110,7252.78
4/23/20262.422.622.422.61163,4382.61
4/22/20262.412.492.352.3995,3852.39
4/21/20262.392.482.392.4527,4642.45
4/20/20262.422.442.382.4270,5122.42
4/17/20262.452.502.352.47181,9662.47
4/16/20262.392.472.302.37138,8282.37
4/15/20262.402.472.332.36133,4982.36
4/14/20262.472.472.302.37105,7122.37
4/13/20262.492.502.302.43292,7992.43
4/10/20262.752.752.352.35106,7582.35
4/09/20262.502.502.352.3564,5872.35
4/08/20262.542.672.462.5031,4592.50
4/07/20262.572.602.502.5120,8242.51
4/06/20262.562.702.542.6055,0902.60
4/02/20262.612.622.542.5419,0372.54
4/01/20262.652.702.572.6121,2182.61
3/31/20262.652.752.532.6516,4922.65
3/30/20262.522.642.522.5435,4092.54
3/27/20262.602.652.462.5412,1232.54
3/26/20262.522.652.522.5933,1002.59
3/25/20262.452.562.452.4918,2722.49
3/24/20262.472.592.392.4198,2872.41
3/23/20262.502.542.252.46155,3202.46