Skip to main content
Rave Restaurant Group, Inc. (RAVE)
NASDAQ: RAVE · Real-Time Price · USD
2.910
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.950
+0.040 (1.37%)
After-hours: Dec 5, 2025, 4:10 PM EST

Rave Restaurant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.922.992.912.912.91-4,155
Dec 4, 20252.922.932.852.912.912.11%12,008
Dec 3, 20252.833.012.812.852.85-0.70%42,867
Dec 2, 20252.912.942.862.872.870.35%10,499
Dec 1, 20253.183.182.862.862.86-9.78%42,729
Nov 28, 20253.253.253.093.173.173.93%77,720
Nov 26, 20253.173.253.043.053.050.66%124,949
Nov 25, 20252.903.132.843.033.033.41%100,247
Nov 24, 20253.013.192.912.932.93-3.30%29,561
Nov 21, 20253.113.152.983.033.03-1.30%42,544
Nov 20, 20253.183.192.913.073.070.66%74,200
Nov 19, 20253.113.112.973.053.050.33%73,112
Nov 18, 20253.003.192.983.043.042.36%98,787
Nov 17, 20252.963.192.912.972.970.34%44,566
Nov 14, 20252.983.072.962.962.96-1.99%39,295
Nov 13, 20252.993.132.973.023.021.00%45,068
Nov 12, 20252.723.192.722.992.993.10%80,525
Nov 11, 20252.913.002.822.902.90-0.34%24,756
Nov 10, 20252.863.052.842.912.911.75%42,346
Nov 7, 20252.902.992.832.862.861.06%38,601
Nov 6, 20252.603.132.602.832.8314.11%178,885
Nov 5, 20252.322.492.322.482.486.44%34,648
Nov 4, 20252.512.562.332.332.33-7.54%66,982
Nov 3, 20252.512.662.512.522.52-1.56%36,271
Oct 31, 20252.572.602.512.562.561.19%23,716
Oct 30, 20252.522.592.522.532.53-1.94%22,146
Oct 29, 20252.682.712.552.582.58-1.15%24,715
Oct 28, 20252.722.762.612.612.61-3.69%61,485
Oct 27, 20252.632.762.582.712.714.63%60,345
Oct 24, 20252.692.732.552.592.59-4.43%53,284
Oct 23, 20252.572.722.532.712.715.45%75,134
Oct 22, 20252.662.702.562.572.57-5.34%61,904
Oct 21, 20252.802.882.702.722.72-2.69%23,203
Oct 20, 20252.782.842.752.792.792.95%61,753
Oct 17, 20252.752.862.712.712.71-1.45%41,061
Oct 16, 20252.802.852.752.752.75-1.79%57,704
Oct 15, 20252.822.882.772.802.80-3.11%66,793
Oct 14, 20252.852.962.772.892.894.33%56,681
Oct 13, 20252.762.942.732.772.770.36%47,129
Oct 10, 20252.863.152.742.762.76-6.44%77,148
Oct 9, 20252.943.162.902.952.950.68%19,551
Oct 8, 20252.953.372.882.932.93-0.68%53,303
Oct 7, 20253.033.262.892.952.95-2.64%50,141
Oct 6, 20253.083.433.033.033.03-4.42%45,969
Oct 3, 20253.263.323.033.173.17-2.76%62,304
Oct 2, 20253.313.393.203.263.261.56%16,041
Oct 1, 20253.303.383.203.213.21-3.28%25,429
Sep 30, 20253.413.493.203.323.32-0.33%74,024
Sep 29, 20253.323.453.203.333.33-3.48%61,636
Sep 26, 20253.423.483.223.453.451.17%52,882