Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
2.830
+0.060 (2.17%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Rave Restaurant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.75 | 2.92 | 2.75 | 2.83 | 2.83 | 2.17% | 37,824 |
| Apr 27, 2026 | 2.80 | 2.80 | 2.69 | 2.77 | 2.77 | -0.36% | 32,462 |
| Apr 24, 2026 | 2.57 | 2.81 | 2.57 | 2.78 | 2.78 | 6.51% | 110,006 |
| Apr 23, 2026 | 2.42 | 2.62 | 2.42 | 2.61 | 2.61 | 9.21% | 163,438 |
| Apr 22, 2026 | 2.41 | 2.49 | 2.35 | 2.39 | 2.39 | -2.45% | 95,385 |
| Apr 21, 2026 | 2.39 | 2.48 | 2.39 | 2.45 | 2.45 | 1.24% | 27,374 |
| Apr 20, 2026 | 2.42 | 2.45 | 2.38 | 2.42 | 2.42 | -2.02% | 70,113 |
| Apr 17, 2026 | 2.45 | 2.50 | 2.35 | 2.47 | 2.47 | 4.22% | 181,882 |
| Apr 16, 2026 | 2.39 | 2.47 | 2.30 | 2.37 | 2.37 | 0.42% | 138,620 |
| Apr 15, 2026 | 2.40 | 2.47 | 2.34 | 2.36 | 2.36 | -0.42% | 133,548 |
| Apr 14, 2026 | 2.47 | 2.47 | 2.30 | 2.37 | 2.37 | -2.47% | 105,722 |
| Apr 13, 2026 | 2.49 | 2.50 | 2.30 | 2.43 | 2.43 | 3.40% | 292,797 |
| Apr 10, 2026 | 2.75 | 2.75 | 2.35 | 2.35 | 2.35 | - | 106,758 |
| Apr 9, 2026 | 2.50 | 2.50 | 2.35 | 2.35 | 2.35 | -6.00% | 64,587 |
| Apr 8, 2026 | 2.54 | 2.67 | 2.46 | 2.50 | 2.50 | -0.40% | 31,459 |
| Apr 7, 2026 | 2.57 | 2.60 | 2.51 | 2.51 | 2.51 | -3.46% | 20,822 |
| Apr 6, 2026 | 2.56 | 2.70 | 2.54 | 2.60 | 2.60 | 2.36% | 55,089 |
| Apr 2, 2026 | 2.61 | 2.62 | 2.54 | 2.54 | 2.54 | -2.68% | 19,037 |
| Apr 1, 2026 | 2.65 | 2.70 | 2.57 | 2.61 | 2.61 | -1.51% | 21,218 |
| Mar 31, 2026 | 2.65 | 2.75 | 2.53 | 2.65 | 2.65 | 4.33% | 16,492 |
| Mar 30, 2026 | 2.53 | 2.64 | 2.53 | 2.54 | 2.54 | - | 35,408 |
| Mar 27, 2026 | 2.60 | 2.65 | 2.46 | 2.54 | 2.54 | -1.93% | 12,122 |
| Mar 26, 2026 | 2.52 | 2.65 | 2.52 | 2.59 | 2.59 | 4.02% | 33,100 |
| Mar 25, 2026 | 2.45 | 2.57 | 2.45 | 2.49 | 2.49 | 3.32% | 18,272 |
| Mar 24, 2026 | 2.47 | 2.59 | 2.39 | 2.41 | 2.41 | -2.03% | 98,287 |
| Mar 23, 2026 | 2.50 | 2.55 | 2.25 | 2.46 | 2.46 | -1.20% | 155,320 |
| Mar 20, 2026 | 2.60 | 2.72 | 2.49 | 2.49 | 2.49 | -5.32% | 100,537 |
| Mar 19, 2026 | 2.66 | 2.67 | 2.60 | 2.63 | 2.63 | -0.75% | 16,963 |
| Mar 18, 2026 | 2.73 | 2.73 | 2.65 | 2.65 | 2.65 | -1.12% | 11,453 |
| Mar 17, 2026 | 2.66 | 2.73 | 2.66 | 2.68 | 2.68 | 1.90% | 17,196 |
| Mar 16, 2026 | 2.60 | 2.70 | 2.57 | 2.63 | 2.63 | 1.15% | 14,201 |
| Mar 13, 2026 | 2.72 | 2.72 | 2.60 | 2.60 | 2.60 | -2.99% | 19,868 |
| Mar 12, 2026 | 2.65 | 2.73 | 2.59 | 2.68 | 2.68 | 0.75% | 9,122 |
| Mar 11, 2026 | 2.71 | 2.79 | 2.61 | 2.66 | 2.66 | -0.75% | 29,819 |
| Mar 10, 2026 | 2.66 | 2.81 | 2.49 | 2.68 | 2.68 | 1.52% | 64,133 |
| Mar 9, 2026 | 2.71 | 2.78 | 2.61 | 2.64 | 2.64 | -6.38% | 58,051 |
| 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 |