Rave Restaurant Group, Inc. - Common Stock (RAVE)
2.4900
-0.1400 (-5.32%)
NASDAQ · Last Trade: Mar 22nd, 7:42 PM EDT
Historical Prices For Rave Restaurant Group, Inc. - Common Stock (RAVE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 2.60 | 2.72 | 2.49 | 2.49 | 100,537 | 2.49 |
| 3/19/2026 | 2.66 | 2.67 | 2.60 | 2.63 | 16,968 | 2.63 |
| 3/18/2026 | 2.73 | 2.73 | 2.65 | 2.65 | 11,454 | 2.65 |
| 3/17/2026 | 2.66 | 2.73 | 2.66 | 2.68 | 17,196 | 2.68 |
| 3/16/2026 | 2.60 | 2.70 | 2.57 | 2.63 | 14,435 | 2.63 |
| 3/13/2026 | 2.72 | 2.72 | 2.60 | 2.60 | 19,868 | 2.60 |
| 3/12/2026 | 2.65 | 2.73 | 2.59 | 2.68 | 9,122 | 2.68 |
| 3/11/2026 | 2.71 | 2.79 | 2.61 | 2.66 | 29,819 | 2.66 |
| 3/10/2026 | 2.66 | 2.81 | 2.49 | 2.68 | 64,138 | 2.68 |
| 3/09/2026 | 2.71 | 2.78 | 2.61 | 2.64 | 58,071 | 2.64 |
| 3/06/2026 | 2.82 | 2.84 | 2.71 | 2.82 | 19,876 | 2.82 |
| 3/05/2026 | 2.77 | 2.86 | 2.75 | 2.79 | 27,438 | 2.79 |
| 3/04/2026 | 2.81 | 2.85 | 2.76 | 2.77 | 9,225 | 2.77 |
| 3/03/2026 | 2.76 | 2.86 | 2.75 | 2.85 | 16,412 | 2.85 |
| 3/02/2026 | 2.97 | 2.97 | 2.75 | 2.82 | 42,570 | 2.82 |
| 2/27/2026 | 2.97 | 2.99 | 2.93 | 2.95 | 7,778 | 2.95 |
| 2/26/2026 | 2.96 | 2.99 | 2.95 | 2.95 | 3,577 | 2.95 |
| 2/25/2026 | 2.97 | 3.01 | 2.93 | 2.99 | 4,502 | 2.99 |
| 2/24/2026 | 3.02 | 3.08 | 2.90 | 3.00 | 23,694 | 3.00 |
| 2/23/2026 | 3.05 | 3.14 | 2.89 | 2.95 | 64,434 | 2.95 |
| 2/20/2026 | 3.14 | 3.17 | 3.04 | 3.07 | 6,827 | 3.07 |
| 2/19/2026 | 3.23 | 3.23 | 3.10 | 3.17 | 13,502 | 3.17 |
| 2/18/2026 | 3.13 | 3.35 | 3.13 | 3.15 | 28,514 | 3.15 |
| 2/17/2026 | 3.30 | 3.34 | 3.14 | 3.15 | 78,126 | 3.15 |
| 2/13/2026 | 3.33 | 3.41 | 3.28 | 3.30 | 7,598 | 3.30 |
| 2/12/2026 | 3.53 | 3.53 | 3.29 | 3.31 | 13,805 | 3.31 |
| 2/11/2026 | 3.21 | 3.60 | 3.06 | 3.48 | 73,888 | 3.48 |
| 2/10/2026 | 3.32 | 3.36 | 3.29 | 3.35 | 36,265 | 3.35 |
| 2/09/2026 | 3.23 | 3.36 | 3.23 | 3.31 | 50,324 | 3.31 |
| 2/06/2026 | 3.32 | 3.37 | 3.25 | 3.25 | 19,121 | 3.25 |
| 2/05/2026 | 3.32 | 3.35 | 3.13 | 3.18 | 35,755 | 3.18 |
| 2/04/2026 | 3.29 | 3.31 | 3.18 | 3.27 | 9,030 | 3.27 |
| 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 |