Rave Restaurant Group, Inc. - Common Stock (RAVE)
2.8800
-0.0300 (-1.03%)
NASDAQ · Last Trade: Sep 19th, 7:01 PM EDT
Historical Prices For Rave Restaurant Group, Inc. - Common Stock (RAVE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 2.88 | 2.92 | 2.75 | 2.88 | 38,370 | 2.88 |
| 9/17/2026 | 2.86 | 2.96 | 2.84 | 2.91 | 10,543 | 2.91 |
| 9/16/2026 | 2.90 | 2.90 | 2.82 | 2.85 | 53,426 | 2.85 |
| 9/15/2026 | 2.94 | 2.94 | 2.85 | 2.89 | 15,185 | 2.89 |
| 9/14/2026 | 2.91 | 3.00 | 2.88 | 2.94 | 13,859 | 2.94 |
| 9/11/2026 | 2.96 | 2.96 | 2.90 | 2.90 | 7,634 | 2.90 |
| 9/10/2026 | 2.96 | 3.00 | 2.92 | 2.96 | 3,233 | 2.96 |
| 9/09/2026 | 2.91 | 2.97 | 2.83 | 2.97 | 31,095 | 2.97 |
| 9/08/2026 | 3.00 | 3.00 | 2.87 | 2.89 | 204,811 | 2.89 |
| 9/04/2026 | 3.03 | 3.04 | 3.01 | 3.04 | 18,588 | 3.04 |
| 9/03/2026 | 3.11 | 3.11 | 3.02 | 3.05 | 21,806 | 3.05 |
| 9/02/2026 | 3.10 | 3.17 | 3.09 | 3.09 | 7,111 | 3.09 |
| 9/01/2026 | 3.10 | 3.10 | 3.04 | 3.09 | 32,612 | 3.09 |
| 8/31/2026 | 3.15 | 3.15 | 3.06 | 3.14 | 15,867 | 3.14 |
| 8/28/2026 | 3.10 | 3.14 | 3.09 | 3.13 | 20,431 | 3.13 |
| 8/27/2026 | 3.11 | 3.17 | 3.04 | 3.11 | 29,398 | 3.11 |
| 8/26/2026 | 3.14 | 3.17 | 3.05 | 3.11 | 19,165 | 3.11 |
| 8/25/2026 | 3.07 | 3.13 | 3.07 | 3.12 | 17,513 | 3.12 |
| 8/24/2026 | 3.11 | 3.11 | 3.10 | 3.10 | 866 | 3.10 |
| 8/21/2026 | 3.05 | 3.11 | 3.02 | 3.11 | 3,237 | 3.11 |
| 8/20/2026 | 3.07 | 3.15 | 3.04 | 3.10 | 26,104 | 3.10 |
| 8/19/2026 | 3.02 | 3.08 | 3.00 | 3.05 | 17,682 | 3.05 |
| 8/18/2026 | 3.01 | 3.11 | 3.01 | 3.05 | 36,891 | 3.05 |
| 8/17/2026 | 3.05 | 3.15 | 3.00 | 3.00 | 36,217 | 3.00 |
| 8/14/2026 | 3.10 | 3.10 | 3.00 | 3.04 | 25,897 | 3.04 |
| 8/13/2026 | 3.02 | 3.15 | 3.02 | 3.11 | 27,871 | 3.11 |
| 8/12/2026 | 3.10 | 3.11 | 3.06 | 3.09 | 4,006 | 3.09 |
| 8/11/2026 | 3.09 | 3.11 | 3.02 | 3.10 | 11,608 | 3.10 |
| 8/10/2026 | 3.14 | 3.14 | 3.06 | 3.09 | 11,460 | 3.09 |
| 8/07/2026 | 3.13 | 3.15 | 3.02 | 3.14 | 4,826 | 3.14 |
| 8/06/2026 | 3.17 | 3.21 | 2.95 | 3.13 | 50,715 | 3.13 |
| 8/05/2026 | 3.23 | 3.23 | 3.12 | 3.20 | 27,693 | 3.20 |
| 8/04/2026 | 3.21 | 3.36 | 3.21 | 3.26 | 13,418 | 3.26 |
| 8/03/2026 | 3.15 | 3.34 | 3.15 | 3.28 | 46,561 | 3.28 |
| 7/31/2026 | 3.15 | 3.20 | 3.05 | 3.15 | 33,826 | 3.15 |
| 7/30/2026 | 3.00 | 3.18 | 3.04 | 3.10 | 32,486 | 3.10 |
| 7/29/2026 | 3.10 | 3.23 | 3.00 | 3.01 | 33,234 | 3.01 |
| 7/28/2026 | 3.14 | 3.19 | 3.00 | 3.09 | 39,362 | 3.09 |
| 7/27/2026 | 3.13 | 3.16 | 3.01 | 3.10 | 15,977 | 3.10 |
| 7/24/2026 | 3.19 | 3.20 | 3.13 | 3.13 | 13,443 | 3.13 |
| 7/23/2026 | 3.21 | 3.27 | 3.08 | 3.13 | 36,202 | 3.13 |
| 7/22/2026 | 3.23 | 3.27 | 3.19 | 3.26 | 17,236 | 3.26 |
| 7/21/2026 | 3.23 | 3.36 | 3.16 | 3.25 | 55,735 | 3.25 |
| 7/20/2026 | 3.25 | 3.42 | 3.25 | 3.29 | 9,799 | 3.29 |
| 7/17/2026 | 3.34 | 3.45 | 3.30 | 3.30 | 9,408 | 3.30 |
| 7/16/2026 | 3.27 | 3.37 | 3.25 | 3.31 | 16,550 | 3.31 |
| 7/15/2026 | 3.28 | 3.30 | 3.16 | 3.27 | 14,898 | 3.27 |
| 7/14/2026 | 3.30 | 3.37 | 3.22 | 3.31 | 30,459 | 3.31 |
| 7/13/2026 | 3.20 | 3.30 | 3.20 | 3.20 | 12,377 | 3.20 |
| 7/10/2026 | 3.26 | 3.33 | 3.24 | 3.29 | 38,792 | 3.29 |
| 7/09/2026 | 3.33 | 3.50 | 3.25 | 3.29 | 17,687 | 3.29 |
| 7/08/2026 | 3.30 | 3.35 | 3.17 | 3.30 | 15,600 | 3.30 |
| 7/07/2026 | 3.39 | 3.44 | 3.21 | 3.30 | 402,776 | 3.30 |
| 7/06/2026 | 3.49 | 3.50 | 3.31 | 3.34 | 18,637 | 3.34 |
| 7/02/2026 | 3.32 | 3.49 | 3.32 | 3.41 | 24,901 | 3.41 |
| 7/01/2026 | 3.24 | 3.40 | 3.24 | 3.30 | 20,447 | 3.30 |
| 6/30/2026 | 3.37 | 3.37 | 3.27 | 3.27 | 35,270 | 3.27 |
| 6/29/2026 | 3.46 | 3.46 | 3.36 | 3.39 | 21,983 | 3.39 |
| 6/26/2026 | 3.23 | 3.42 | 3.22 | 3.42 | 36,919 | 3.42 |
| 6/25/2026 | 3.29 | 3.33 | 3.23 | 3.23 | 39,790 | 3.23 |
| 6/24/2026 | 3.23 | 3.39 | 3.22 | 3.22 | 86,481 | 3.22 |
| 6/23/2026 | 3.25 | 3.32 | 3.25 | 3.27 | 6,168 | 3.27 |
| 6/22/2026 | 3.34 | 3.36 | 3.26 | 3.33 | 32,027 | 3.33 |