Rave Restaurant Group, Inc. - Common Stock (RAVE)
3.0400
-0.0700 (-2.25%)
NASDAQ· Last Trade: Aug 16th, 10:46 AM EDT
Historical Prices For Rave Restaurant Group, Inc. - Common Stock (RAVE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 6/18/2026 | 3.25 | 3.43 | 3.20 | 3.36 | 54,577 | 3.36 |
| 6/17/2026 | 3.23 | 3.33 | 3.22 | 3.25 | 29,338 | 3.25 |
| 6/16/2026 | 3.18 | 3.31 | 3.17 | 3.24 | 18,064 | 3.24 |
| 6/15/2026 | 3.33 | 3.50 | 3.17 | 3.21 | 93,028 | 3.21 |
| 6/12/2026 | 3.29 | 3.44 | 3.20 | 3.40 | 52,866 | 3.40 |
| 6/11/2026 | 3.17 | 3.36 | 3.13 | 3.29 | 43,644 | 3.29 |
| 6/10/2026 | 3.05 | 3.21 | 3.05 | 3.16 | 25,274 | 3.16 |
| 6/09/2026 | 3.02 | 3.20 | 3.02 | 3.15 | 56,361 | 3.15 |
| 6/08/2026 | 2.87 | 3.12 | 2.86 | 3.07 | 47,547 | 3.07 |
| 6/05/2026 | 2.82 | 2.93 | 2.82 | 2.87 | 39,115 | 2.87 |
| 6/04/2026 | 2.81 | 2.90 | 2.81 | 2.84 | 11,071 | 2.84 |
| 6/03/2026 | 2.90 | 2.94 | 2.81 | 2.81 | 48,228 | 2.81 |
| 6/02/2026 | 2.98 | 3.03 | 2.94 | 2.94 | 10,289 | 2.94 |
| 6/01/2026 | 3.01 | 3.10 | 2.97 | 2.98 | 27,734 | 2.98 |
| 5/29/2026 | 2.94 | 3.25 | 2.94 | 3.04 | 94,492 | 3.04 |
| 5/28/2026 | 2.84 | 3.39 | 2.65 | 2.96 | 739,859 | 2.96 |
| 5/27/2026 | 2.88 | 2.97 | 2.67 | 2.78 | 91,072 | 2.78 |
| 5/26/2026 | 2.86 | 3.03 | 2.85 | 2.90 | 104,599 | 2.90 |
| 5/22/2026 | 2.91 | 3.07 | 2.86 | 2.89 | 76,305 | 2.89 |
| 5/21/2026 | 2.81 | 3.00 | 2.81 | 2.96 | 89,281 | 2.96 |
| 5/20/2026 | 2.71 | 2.89 | 2.64 | 2.86 | 115,533 | 2.86 |
| 5/19/2026 | 2.60 | 2.79 | 2.50 | 2.75 | 166,629 | 2.75 |
| 5/18/2026 | 2.66 | 2.76 | 2.56 | 2.60 | 50,530 | 2.60 |