Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
2.640
-0.180 (-6.38%)
At close: Mar 9, 2026, 4:00 PM EDT
2.600
-0.040 (-1.52%)
After-hours: Mar 9, 2026, 4:16 PM EDT
Rave Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.71 | 2.78 | 2.71 | 2.76 | - | -2.13% | 18,365 |
| Mar 6, 2026 | 2.82 | 2.84 | 2.71 | 2.82 | 2.82 | 1.08% | 19,841 |
| Mar 5, 2026 | 2.77 | 2.86 | 2.75 | 2.79 | 2.79 | 0.72% | 27,437 |
| Mar 4, 2026 | 2.81 | 2.86 | 2.76 | 2.77 | 2.77 | -2.81% | 9,225 |
| Mar 3, 2026 | 2.76 | 2.86 | 2.75 | 2.85 | 2.85 | 1.06% | 16,412 |
| Mar 2, 2026 | 2.97 | 2.97 | 2.75 | 2.82 | 2.82 | -4.41% | 42,569 |
| Feb 27, 2026 | 2.97 | 2.99 | 2.93 | 2.95 | 2.95 | - | 7,777 |
| Feb 26, 2026 | 2.96 | 2.99 | 2.95 | 2.95 | 2.95 | -1.34% | 3,577 |
| Feb 25, 2026 | 2.97 | 3.01 | 2.93 | 2.99 | 2.99 | -0.33% | 4,501 |
| Feb 24, 2026 | 3.02 | 3.08 | 2.90 | 3.00 | 3.00 | 1.69% | 23,693 |
| Feb 23, 2026 | 3.05 | 3.14 | 2.89 | 2.95 | 2.95 | -3.91% | 64,414 |
| Feb 20, 2026 | 3.15 | 3.17 | 3.04 | 3.07 | 3.07 | -3.15% | 6,827 |
| Feb 19, 2026 | 3.23 | 3.23 | 3.10 | 3.17 | 3.17 | 0.63% | 13,502 |
| Feb 18, 2026 | 3.14 | 3.36 | 3.14 | 3.15 | 3.15 | - | 28,511 |
| Feb 17, 2026 | 3.30 | 3.34 | 3.14 | 3.15 | 3.15 | -4.55% | 78,126 |
| Feb 13, 2026 | 3.33 | 3.41 | 3.28 | 3.30 | 3.30 | -0.30% | 7,598 |
| Feb 12, 2026 | 3.53 | 3.53 | 3.29 | 3.31 | 3.31 | -4.89% | 13,805 |
| Feb 11, 2026 | 3.21 | 3.60 | 3.06 | 3.48 | 3.48 | 3.88% | 73,888 |
| Feb 10, 2026 | 3.32 | 3.36 | 3.29 | 3.35 | 3.35 | 1.21% | 36,265 |
| Feb 9, 2026 | 3.23 | 3.36 | 3.23 | 3.31 | 3.31 | 1.85% | 50,324 |
| Feb 6, 2026 | 3.32 | 3.37 | 3.25 | 3.25 | 3.25 | 2.20% | 19,121 |
| Feb 5, 2026 | 3.32 | 3.35 | 3.14 | 3.18 | 3.18 | -2.75% | 35,755 |
| Feb 4, 2026 | 3.29 | 3.31 | 3.18 | 3.27 | 3.27 | -0.30% | 9,030 |
| Feb 3, 2026 | 3.35 | 3.43 | 3.07 | 3.28 | 3.28 | -2.67% | 13,009 |
| Feb 2, 2026 | 3.36 | 3.40 | 3.23 | 3.37 | 3.37 | 0.90% | 29,060 |
| Jan 30, 2026 | 3.39 | 3.39 | 3.19 | 3.34 | 3.34 | -1.47% | 30,859 |
| Jan 29, 2026 | 3.37 | 3.41 | 3.29 | 3.39 | 3.39 | -0.29% | 12,622 |
| Jan 28, 2026 | 3.42 | 3.42 | 3.18 | 3.40 | 3.40 | 2.10% | 21,254 |
| Jan 27, 2026 | 3.24 | 3.33 | 3.24 | 3.33 | 3.33 | 1.52% | 21,959 |
| Jan 26, 2026 | 3.21 | 3.28 | 3.17 | 3.28 | 3.28 | 3.47% | 21,249 |
| Jan 23, 2026 | 3.21 | 3.27 | 3.12 | 3.17 | 3.17 | 0.32% | 27,758 |
| Jan 22, 2026 | 3.07 | 3.21 | 3.06 | 3.16 | 3.16 | 3.27% | 24,007 |
| Jan 21, 2026 | 3.07 | 3.14 | 3.06 | 3.06 | 3.06 | -0.33% | 9,539 |
| Jan 20, 2026 | 3.17 | 3.18 | 3.07 | 3.07 | 3.07 | -3.46% | 40,910 |
| Jan 16, 2026 | 3.29 | 3.29 | 3.12 | 3.18 | 3.18 | -0.63% | 3,659 |
| Jan 15, 2026 | 3.17 | 3.20 | 3.15 | 3.20 | 3.20 | 1.59% | 6,368 |
| Jan 14, 2026 | 3.19 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 7,885 |
| Jan 13, 2026 | 3.21 | 3.24 | 3.17 | 3.20 | 3.20 | -0.62% | 9,933 |
| Jan 12, 2026 | 3.24 | 3.31 | 3.21 | 3.22 | 3.22 | 0.94% | 14,393 |
| Jan 9, 2026 | 3.23 | 3.35 | 3.12 | 3.19 | 3.19 | -2.74% | 37,919 |
| Jan 8, 2026 | 3.22 | 3.40 | 3.13 | 3.28 | 3.28 | 4.46% | 64,417 |
| Jan 7, 2026 | 3.14 | 3.20 | 3.12 | 3.14 | 3.14 | 0.32% | 9,034 |
| Jan 6, 2026 | 3.20 | 3.20 | 3.13 | 3.13 | 3.13 | -0.95% | 17,399 |
| Jan 5, 2026 | 3.19 | 3.41 | 3.13 | 3.16 | 3.16 | -0.94% | 28,754 |
| Jan 2, 2026 | 3.32 | 3.37 | 3.19 | 3.19 | 3.19 | -3.33% | 18,183 |
| Dec 31, 2025 | 3.23 | 3.37 | 3.18 | 3.30 | 3.30 | 2.17% | 49,471 |
| Dec 30, 2025 | 3.33 | 3.42 | 3.19 | 3.23 | 3.23 | -3.00% | 42,811 |
| Dec 29, 2025 | 3.32 | 3.48 | 3.25 | 3.33 | 3.33 | 1.22% | 99,559 |
| Dec 26, 2025 | 3.09 | 3.32 | 3.09 | 3.29 | 3.29 | 6.82% | 87,428 |
| Dec 24, 2025 | 3.02 | 3.18 | 3.02 | 3.08 | 3.08 | 1.99% | 43,970 |
| Dec 23, 2025 | 3.00 | 3.22 | 2.98 | 3.02 | 3.02 | 2.03% | 153,191 |
| Dec 22, 2025 | 2.90 | 2.99 | 2.90 | 2.96 | 2.96 | 3.86% | 16,860 |
| Dec 19, 2025 | 2.88 | 2.91 | 2.85 | 2.85 | 2.85 | 0.35% | 28,687 |
| Dec 18, 2025 | 2.81 | 2.90 | 2.75 | 2.84 | 2.84 | 1.07% | 24,994 |
| Dec 17, 2025 | 2.94 | 2.94 | 2.74 | 2.81 | 2.81 | -0.35% | 16,056 |
| Dec 16, 2025 | 2.81 | 2.97 | 2.74 | 2.82 | 2.82 | -1.05% | 19,170 |
| Dec 15, 2025 | 2.81 | 2.89 | 2.77 | 2.85 | 2.85 | 0.35% | 25,759 |
| Dec 12, 2025 | 2.90 | 2.93 | 2.82 | 2.84 | 2.84 | -1.05% | 14,605 |
| Dec 11, 2025 | 2.89 | 2.95 | 2.82 | 2.87 | 2.87 | -2.05% | 24,389 |
| Dec 10, 2025 | 2.98 | 3.14 | 2.91 | 2.93 | 2.93 | -3.62% | 132,200 |
| Dec 9, 2025 | 2.99 | 3.14 | 2.87 | 3.04 | 3.04 | 3.40% | 60,640 |
| Dec 8, 2025 | 2.94 | 3.04 | 2.91 | 2.94 | 2.94 | 1.03% | 19,931 |
| Dec 5, 2025 | 2.92 | 2.99 | 2.91 | 2.91 | 2.91 | - | 4,155 |
| Dec 4, 2025 | 2.92 | 2.93 | 2.85 | 2.91 | 2.91 | 2.11% | 12,008 |
| Dec 3, 2025 | 2.83 | 3.01 | 2.81 | 2.85 | 2.85 | -0.70% | 42,917 |
| Dec 2, 2025 | 2.91 | 2.94 | 2.86 | 2.87 | 2.87 | 0.35% | 10,499 |
| Dec 1, 2025 | 3.18 | 3.18 | 2.86 | 2.86 | 2.86 | -9.78% | 42,729 |
| Nov 28, 2025 | 3.25 | 3.25 | 3.09 | 3.17 | 3.17 | 3.93% | 77,751 |
| Nov 26, 2025 | 3.17 | 3.25 | 3.04 | 3.05 | 3.05 | 0.66% | 124,949 |
| Nov 25, 2025 | 2.90 | 3.13 | 2.84 | 3.03 | 3.03 | 3.41% | 100,247 |
| Nov 24, 2025 | 3.01 | 3.19 | 2.91 | 2.93 | 2.93 | -3.30% | 29,561 |
| Nov 21, 2025 | 3.11 | 3.15 | 2.98 | 3.03 | 3.03 | -1.30% | 42,545 |
| Nov 20, 2025 | 3.18 | 3.19 | 2.91 | 3.07 | 3.07 | 0.66% | 74,207 |
| Nov 19, 2025 | 3.11 | 3.11 | 2.97 | 3.05 | 3.05 | 0.33% | 73,112 |
| Nov 18, 2025 | 3.00 | 3.19 | 2.98 | 3.04 | 3.04 | 2.36% | 98,787 |
| Nov 17, 2025 | 2.96 | 3.19 | 2.91 | 2.97 | 2.97 | 0.34% | 44,566 |
| Nov 14, 2025 | 2.98 | 3.07 | 2.96 | 2.96 | 2.96 | -1.99% | 39,295 |
| Nov 13, 2025 | 2.99 | 3.13 | 2.97 | 3.02 | 3.02 | 1.00% | 45,068 |
| Nov 12, 2025 | 2.72 | 3.19 | 2.72 | 2.99 | 2.99 | 3.10% | 80,525 |
| Nov 11, 2025 | 2.91 | 3.00 | 2.82 | 2.90 | 2.90 | -0.34% | 24,756 |
| Nov 10, 2025 | 2.86 | 3.05 | 2.84 | 2.91 | 2.91 | 1.75% | 42,346 |
| Nov 7, 2025 | 2.90 | 2.99 | 2.83 | 2.86 | 2.86 | 1.06% | 38,601 |
| Nov 6, 2025 | 2.60 | 3.13 | 2.60 | 2.83 | 2.83 | 14.11% | 178,885 |
| Nov 5, 2025 | 2.32 | 2.49 | 2.32 | 2.48 | 2.48 | 6.44% | 34,648 |
| Nov 4, 2025 | 2.51 | 2.56 | 2.33 | 2.33 | 2.33 | -7.54% | 66,982 |
| Nov 3, 2025 | 2.51 | 2.66 | 2.51 | 2.52 | 2.52 | -1.56% | 36,271 |
| Oct 31, 2025 | 2.57 | 2.60 | 2.51 | 2.56 | 2.56 | 1.19% | 23,716 |
| Oct 30, 2025 | 2.52 | 2.59 | 2.52 | 2.53 | 2.53 | -1.94% | 22,146 |
| Oct 29, 2025 | 2.68 | 2.71 | 2.55 | 2.58 | 2.58 | -1.15% | 24,715 |
| Oct 28, 2025 | 2.72 | 2.76 | 2.61 | 2.61 | 2.61 | -3.69% | 61,485 |
| Oct 27, 2025 | 2.63 | 2.76 | 2.58 | 2.71 | 2.71 | 4.63% | 60,345 |
| Oct 24, 2025 | 2.69 | 2.73 | 2.55 | 2.59 | 2.59 | -4.43% | 53,284 |
| Oct 23, 2025 | 2.57 | 2.72 | 2.53 | 2.71 | 2.71 | 5.45% | 75,134 |
| Oct 22, 2025 | 2.66 | 2.70 | 2.56 | 2.57 | 2.57 | -5.34% | 61,904 |
| Oct 21, 2025 | 2.80 | 2.88 | 2.70 | 2.72 | 2.72 | -2.69% | 23,203 |
| Oct 20, 2025 | 2.78 | 2.84 | 2.75 | 2.79 | 2.79 | 2.95% | 61,753 |
| Oct 17, 2025 | 2.75 | 2.86 | 2.71 | 2.71 | 2.71 | -1.45% | 41,061 |
| Oct 16, 2025 | 2.80 | 2.85 | 2.75 | 2.75 | 2.75 | -1.79% | 57,704 |
| Oct 15, 2025 | 2.82 | 2.88 | 2.77 | 2.80 | 2.80 | -3.11% | 66,793 |
| Oct 14, 2025 | 2.85 | 2.96 | 2.77 | 2.89 | 2.89 | 4.33% | 56,681 |