Rave Restaurant Group, Inc. - Common Stock (RAVE)
3.2800
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 6:32 AM EST
Historical Prices For Rave Restaurant Group, Inc. - Common Stock (RAVE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 3.35 | 3.43 | 3.07 | 3.28 | 13,009 | 3.28 |
| 2/02/2026 | 3.36 | 3.40 | 3.23 | 3.37 | 29,060 | 3.37 |
| 1/30/2026 | 3.39 | 3.39 | 3.19 | 3.34 | 30,859 | 3.34 |
| 1/29/2026 | 3.37 | 3.41 | 3.29 | 3.39 | 12,622 | 3.39 |
| 1/28/2026 | 3.42 | 3.42 | 3.18 | 3.40 | 21,254 | 3.40 |
| 1/27/2026 | 3.24 | 3.33 | 3.24 | 3.33 | 21,957 | 3.33 |
| 1/26/2026 | 3.21 | 3.28 | 3.17 | 3.28 | 21,246 | 3.28 |
| 1/23/2026 | 3.21 | 3.27 | 3.12 | 3.17 | 27,758 | 3.17 |
| 1/22/2026 | 3.07 | 3.21 | 3.06 | 3.16 | 24,007 | 3.16 |
| 1/21/2026 | 3.07 | 3.14 | 3.06 | 3.06 | 9,539 | 3.06 |
| 1/20/2026 | 3.17 | 3.18 | 3.07 | 3.07 | 40,910 | 3.07 |
| 1/16/2026 | 3.29 | 3.29 | 3.12 | 3.18 | 3,659 | 3.18 |
| 1/15/2026 | 3.17 | 3.20 | 3.15 | 3.20 | 6,367 | 3.20 |
| 1/14/2026 | 3.19 | 3.20 | 3.15 | 3.15 | 7,885 | 3.15 |
| 1/13/2026 | 3.21 | 3.23 | 3.17 | 3.20 | 9,931 | 3.20 |
| 1/12/2026 | 3.24 | 3.31 | 3.21 | 3.22 | 14,393 | 3.22 |
| 1/09/2026 | 3.23 | 3.35 | 3.12 | 3.19 | 37,919 | 3.19 |
| 1/08/2026 | 3.22 | 3.40 | 3.13 | 3.28 | 64,417 | 3.28 |
| 1/07/2026 | 3.14 | 3.20 | 3.12 | 3.14 | 9,034 | 3.14 |
| 1/06/2026 | 3.20 | 3.20 | 3.13 | 3.13 | 17,399 | 3.13 |
| 1/05/2026 | 3.19 | 3.41 | 3.13 | 3.16 | 28,754 | 3.16 |
| 1/02/2026 | 3.32 | 3.37 | 3.19 | 3.19 | 18,183 | 3.19 |
| 12/31/2025 | 3.23 | 3.37 | 3.18 | 3.30 | 49,471 | 3.30 |
| 12/30/2025 | 3.33 | 3.42 | 3.19 | 3.23 | 42,811 | 3.23 |
| 12/29/2025 | 3.32 | 3.48 | 3.25 | 3.33 | 99,559 | 3.33 |
| 12/26/2025 | 3.09 | 3.32 | 3.09 | 3.29 | 87,428 | 3.29 |
| 12/24/2025 | 3.02 | 3.18 | 3.02 | 3.08 | 43,970 | 3.08 |
| 12/23/2025 | 3.00 | 3.22 | 2.98 | 3.02 | 153,191 | 3.02 |
| 12/22/2025 | 2.90 | 2.99 | 2.90 | 2.96 | 16,860 | 2.96 |
| 12/19/2025 | 2.88 | 2.91 | 2.85 | 2.85 | 28,687 | 2.85 |
| 12/18/2025 | 2.81 | 2.90 | 2.75 | 2.84 | 24,994 | 2.84 |
| 12/17/2025 | 2.94 | 2.94 | 2.74 | 2.81 | 16,056 | 2.81 |
| 12/16/2025 | 2.81 | 2.97 | 2.74 | 2.82 | 19,170 | 2.82 |
| 12/15/2025 | 2.81 | 2.88 | 2.77 | 2.85 | 25,758 | 2.85 |
| 12/12/2025 | 2.89 | 2.93 | 2.82 | 2.84 | 14,605 | 2.84 |
| 12/11/2025 | 2.89 | 2.95 | 2.82 | 2.87 | 24,339 | 2.87 |
| 12/10/2025 | 2.98 | 3.14 | 2.91 | 2.93 | 132,049 | 2.93 |
| 12/09/2025 | 2.99 | 3.14 | 2.87 | 3.04 | 60,630 | 3.04 |
| 12/08/2025 | 2.94 | 3.04 | 2.91 | 2.94 | 19,929 | 2.94 |
| 12/05/2025 | 2.92 | 2.99 | 2.91 | 2.91 | 4,155 | 2.91 |
| 12/04/2025 | 2.92 | 2.93 | 2.85 | 2.91 | 12,008 | 2.91 |
| 12/03/2025 | 2.83 | 3.01 | 2.81 | 2.85 | 42,892 | 2.85 |
| 12/02/2025 | 2.91 | 2.94 | 2.86 | 2.87 | 10,499 | 2.87 |
| 12/01/2025 | 3.18 | 3.18 | 2.86 | 2.86 | 42,729 | 2.86 |
| 11/28/2025 | 3.25 | 3.25 | 3.09 | 3.17 | 77,751 | 3.17 |
| 11/26/2025 | 3.17 | 3.25 | 3.04 | 3.05 | 124,949 | 3.05 |
| 11/25/2025 | 2.90 | 3.13 | 2.84 | 3.03 | 100,247 | 3.03 |
| 11/24/2025 | 3.01 | 3.19 | 2.91 | 2.93 | 29,561 | 2.93 |
| 11/21/2025 | 3.11 | 3.15 | 2.98 | 3.03 | 42,545 | 3.03 |
| 11/20/2025 | 3.18 | 3.19 | 2.91 | 3.07 | 74,200 | 3.07 |
| 11/19/2025 | 3.11 | 3.11 | 2.97 | 3.05 | 73,112 | 3.05 |
| 11/18/2025 | 3.00 | 3.19 | 2.98 | 3.04 | 98,782 | 3.04 |
| 11/17/2025 | 2.96 | 3.19 | 2.91 | 2.97 | 44,566 | 2.97 |
| 11/14/2025 | 2.98 | 3.07 | 2.96 | 2.96 | 39,295 | 2.96 |
| 11/13/2025 | 2.99 | 3.13 | 2.96 | 3.02 | 45,068 | 3.02 |
| 11/12/2025 | 2.72 | 3.19 | 2.72 | 2.99 | 80,525 | 2.99 |
| 11/11/2025 | 2.91 | 3.00 | 2.82 | 2.90 | 24,756 | 2.90 |
| 11/10/2025 | 2.86 | 3.05 | 2.84 | 2.91 | 42,346 | 2.91 |
| 11/07/2025 | 2.90 | 2.99 | 2.83 | 2.86 | 38,601 | 2.86 |
| 11/06/2025 | 2.60 | 3.13 | 2.60 | 2.83 | 178,881 | 2.83 |
| 11/05/2025 | 2.32 | 2.49 | 2.31 | 2.48 | 34,648 | 2.48 |
| 11/04/2025 | 2.51 | 2.56 | 2.33 | 2.33 | 66,982 | 2.33 |