NASDAQ : RAVE
Rave Restaurant Group, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 2.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 29.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rave Restaurant Group, Inc. (RAVE) closed at 2.09 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.17 | 2.23 | 2.085 | 2.09 | 60,040 | -4.78% |
| 2026-10-29 | 2.195 | 2.22 | 2.16 | 2.195 | 19,366 | -1.13% |
| 2026-10-28 | 2.22 | 2.22 | 2.175 | 2.22 | 20,273 | +1.37% |
| 2026-10-27 | 2.182 | 2.2 | 2.15 | 2.19 | 82,087 | -1.35% |
| 2026-10-26 | 2.2 | 2.28 | 2.15 | 2.22 | 21,199 | +0.91% |
| 2026-10-23 | 2.21 | 2.228 | 2.14 | 2.2 | 14,607 | +0.00% |
| 2026-10-22 | 2.22 | 2.275 | 2.16 | 2.2 | 14,383 | +0.00% |
| 2026-10-21 | 2.23 | 2.235 | 2.18 | 2.2 | 17,063 | -2.65% |
| 2026-10-20 | 2.16 | 2.28 | 2.155 | 2.26 | 61,919 | +5.12% |
| 2026-10-19 | 2.16 | 2.233 | 2.15 | 2.15 | 29,468 | -1.38% |
| 2026-10-16 | 2.23 | 2.23 | 2.16 | 2.18 | 11,686 | -1.36% |
| 2026-10-15 | 2.17 | 2.27 | 2.17 | 2.21 | 55,976 | +1.84% |
| 2026-10-14 | 2.2 | 2.306 | 2.12 | 2.17 | 58,540 | -1.36% |
| 2026-10-13 | 2.24 | 2.305 | 2.14 | 2.2 | 71,356 | -2.22% |
| 2026-10-12 | 2.3 | 2.32 | 2.22 | 2.25 | 55,802 | -2.17% |
| 2026-10-09 | 2.3 | 2.32 | 2.265 | 2.3 | 21,166 | +2.68% |
| 2026-10-08 | 2.27 | 2.309 | 2.24 | 2.24 | 43,003 | -3.45% |
| 2026-10-07 | 2.29 | 2.35 | 2.26 | 2.32 | 28,265 | +1.31% |
| 2026-10-06 | 2.28 | 2.37 | 2.28 | 2.29 | 26,793 | +0.00% |
| 2026-10-05 | 2.29 | 2.31 | 2.28 | 2.29 | 29,979 | -0.87% |
| 2026-10-02 | 2.31 | 2.35 | 2.26 | 2.31 | 62,077 | +0.00% |
| 2026-10-01 | 2.27 | 2.39 | 2.27 | 2.31 | 28,004 | +0.43% |
| 2026-09-30 | 2.38 | 2.38 | 2.29 | 2.3 | 49,610 | -2.13% |
| 2026-09-29 | 2.38 | 2.38 | 2.31 | 2.35 | 44,341 | +0.00% |
| 2026-09-28 | 2.37 | 2.41 | 2.322 | 2.35 | 201,525 | +2.62% |
| 2026-09-25 | 2.29 | 2.33 | 2.225 | 2.29 | 320,904 | +0.00% |
| 2026-09-24 | 2.29 | 2.4 | 2.06 | 2.29 | 937,054 | -16.73% |
| 2026-09-23 | 2.78 | 2.8 | 2.74 | 2.75 | 27,770 | -2.48% |
| 2026-09-22 | 2.72 | 2.855 | 2.72 | 2.82 | 10,957 | +4.83% |
| 2026-09-21 | 2.86 | 2.86 | 2.69 | 2.69 | 80,072 | -6.60% |
| 2026-09-18 | 2.88 | 2.92 | 2.75 | 2.88 | 38,369 | -1.03% |
| 2026-09-17 | 2.86 | 2.96 | 2.84 | 2.91 | 10,542 | +2.11% |
| 2026-09-16 | 2.9 | 2.9 | 2.82 | 2.85 | 53,426 | -1.38% |
| 2026-09-15 | 2.94 | 2.945 | 2.85 | 2.89 | 15,184 | -1.70% |
| 2026-09-14 | 2.91 | 3 | 2.885 | 2.94 | 13,857 | +1.38% |
| 2026-09-11 | 2.96 | 2.96 | 2.895 | 2.9 | 7,633 | -2.19% |
| 2026-09-10 | 2.96 | 2.995 | 2.924 | 2.965 | 3,233 | -0.17% |
| 2026-09-09 | 2.91 | 2.97 | 2.835 | 2.97 | 31,095 | +2.77% |
| 2026-09-08 | 3 | 3 | 2.874 | 2.89 | 204,812 | -4.93% |
| 2026-09-04 | 3.03 | 3.04 | 3.01 | 3.04 | 18,588 | -0.33% |
| 2026-09-03 | 3.11 | 3.11 | 3.025 | 3.05 | 21,805 | -1.29% |
| 2026-09-02 | 3.1 | 3.17 | 3.09 | 3.09 | 7,111 | +0.00% |
| 2026-09-01 | 3.1 | 3.1 | 3.04 | 3.09 | 32,612 | -1.59% |
| 2026-08-31 | 3.15 | 3.15 | 3.065 | 3.14 | 15,866 | +0.32% |
| 2026-08-28 | 3.1 | 3.14 | 3.09 | 3.13 | 20,430 | +0.64% |
| 2026-08-27 | 3.11 | 3.165 | 3.035 | 3.11 | 29,398 | +0.00% |
| 2026-08-26 | 3.14 | 3.17 | 3.05 | 3.11 | 19,166 | -0.32% |
| 2026-08-25 | 3.07 | 3.13 | 3.07 | 3.12 | 17,514 | +0.65% |
| 2026-08-24 | 3.11 | 3.11 | 3.1 | 3.1 | 867 | -0.32% |
| 2026-08-21 | 3.05 | 3.11 | 3.021 | 3.11 | 3,236 | +0.32% |
| 2026-08-20 | 3.07 | 3.15 | 3.04 | 3.1 | 26,103 | +1.64% |
| 2026-08-19 | 3.02 | 3.08 | 3 | 3.05 | 17,683 | +0.00% |
| 2026-08-18 | 3.01 | 3.113 | 3.01 | 3.05 | 36,890 | +1.67% |
| 2026-08-17 | 3.05 | 3.15 | 3 | 3 | 36,216 | -1.32% |
| 2026-08-14 | 3.1 | 3.1 | 3 | 3.04 | 25,896 | -2.25% |
| 2026-08-13 | 3.02 | 3.15 | 3.02 | 3.11 | 27,870 | +0.65% |
| 2026-08-12 | 3.1 | 3.11 | 3.055 | 3.09 | 4,006 | -0.32% |
| 2026-08-11 | 3.09 | 3.11 | 3.02 | 3.1 | 11,607 | +0.32% |
| 2026-08-10 | 3.14 | 3.14 | 3.065 | 3.09 | 11,459 | -1.59% |
| 2026-08-07 | 3.13 | 3.15 | 3.019 | 3.14 | 4,825 | +0.32% |
| 2026-08-06 | 3.17 | 3.21 | 2.95 | 3.13 | 50,715 | -2.19% |
| 2026-08-05 | 3.235 | 3.235 | 3.12 | 3.2 | 27,692 | -1.84% |
| 2026-08-04 | 3.21 | 3.36 | 3.21 | 3.26 | 13,417 | -0.61% |
| 2026-08-03 | 3.15 | 3.34 | 3.15 | 3.28 | 46,562 | +4.13% |
| 2026-07-31 | 3.15 | 3.2 | 3.05 | 3.15 | 33,826 | +1.61% |
| 2026-07-30 | 3 | 3.184 | 3 | 3.1 | 32,486 | +2.99% |
| 2026-07-29 | 3.1 | 3.226 | 3 | 3.01 | 33,233 | -2.59% |
| 2026-07-28 | 3.14 | 3.19 | 3 | 3.09 | 39,362 | -0.32% |
| 2026-07-27 | 3.13 | 3.16 | 3.01 | 3.1 | 15,977 | -0.96% |
| 2026-07-24 | 3.191 | 3.2 | 3.13 | 3.13 | 13,443 | +0.00% |
| 2026-07-23 | 3.21 | 3.27 | 3.085 | 3.13 | 36,203 | -3.99% |
| 2026-07-22 | 3.23 | 3.27 | 3.19 | 3.26 | 17,236 | +0.31% |
| 2026-07-21 | 3.23 | 3.36 | 3.16 | 3.25 | 55,736 | -1.22% |
| 2026-07-20 | 3.25 | 3.423 | 3.25 | 3.29 | 9,800 | -0.30% |
| 2026-07-17 | 3.335 | 3.45 | 3.3 | 3.3 | 9,408 | -0.30% |
| 2026-07-16 | 3.27 | 3.365 | 3.25 | 3.31 | 16,550 | +1.22% |
| 2026-07-15 | 3.28 | 3.3 | 3.16 | 3.27 | 14,898 | -1.21% |
| 2026-07-14 | 3.3 | 3.37 | 3.22 | 3.31 | 30,470 | +3.44% |
| 2026-07-13 | 3.2 | 3.3 | 3.2 | 3.2 | 12,377 | -2.74% |
| 2026-07-10 | 3.26 | 3.33 | 3.24 | 3.29 | 38,792 | +0.00% |
| 2026-07-09 | 3.33 | 3.5 | 3.255 | 3.29 | 17,687 | -0.30% |
| 2026-07-08 | 3.3 | 3.35 | 3.17 | 3.3 | 15,600 | +0.00% |
| 2026-07-07 | 3.39 | 3.44 | 3.205 | 3.3 | 402,776 | -1.20% |
| 2026-07-06 | 3.49 | 3.5 | 3.315 | 3.34 | 18,636 | -2.05% |
| 2026-07-02 | 3.32 | 3.49 | 3.32 | 3.41 | 24,900 | +3.33% |
| 2026-07-01 | 3.24 | 3.4 | 3.24 | 3.3 | 20,447 | +0.92% |
| 2026-06-30 | 3.366 | 3.366 | 3.27 | 3.27 | 35,270 | -3.54% |
| 2026-06-29 | 3.46 | 3.46 | 3.36 | 3.39 | 21,982 | -0.88% |
| 2026-06-26 | 3.23 | 3.42 | 3.22 | 3.42 | 36,919 | +5.88% |
| 2026-06-25 | 3.287 | 3.33 | 3.23 | 3.23 | 39,789 | +0.31% |
| 2026-06-24 | 3.23 | 3.392 | 3.22 | 3.22 | 86,480 | -1.53% |
| 2026-06-23 | 3.25 | 3.32 | 3.25 | 3.27 | 6,167 | -1.80% |
| 2026-06-22 | 3.34 | 3.36 | 3.26 | 3.33 | 32,026 | -0.89% |
| 2026-06-18 | 3.25 | 3.43 | 3.2 | 3.36 | 54,577 | +3.38% |
| 2026-06-17 | 3.23 | 3.33 | 3.22 | 3.25 | 29,342 | +0.31% |
| 2026-06-16 | 3.18 | 3.305 | 3.17 | 3.24 | 18,063 | +0.93% |
| 2026-06-15 | 3.33 | 3.5 | 3.17 | 3.21 | 93,027 | -5.59% |
| 2026-06-12 | 3.29 | 3.435 | 3.2 | 3.4 | 52,866 | +3.34% |
| 2026-06-11 | 3.17 | 3.36 | 3.132 | 3.29 | 43,644 | +4.11% |
| 2026-06-10 | 3.18 | 3.21 | 3.05 | 3.16 | 25,274 | +0.32% |
| 2026-06-09 | 3.02 | 3.2 | 3.02 | 3.15 | 56,360 | +2.61% |
| 2026-06-08 | 2.87 | 3.12 | 2.86 | 3.07 | 47,546 | +6.97% |
| 2026-06-05 | 2.82 | 2.93 | 2.82 | 2.87 | 39,115 | +1.06% |
| 2026-06-04 | 2.81 | 2.905 | 2.81 | 2.84 | 11,075 | +1.07% |
| 2026-06-03 | 2.9 | 2.935 | 2.81 | 2.81 | 48,227 | -4.42% |
| 2026-06-02 | 2.98 | 3.03 | 2.94 | 2.94 | 10,289 | -1.34% |
| 2026-06-01 | 3.01 | 3.1 | 2.97 | 2.98 | 27,732 | -1.97% |
| 2026-05-29 | 2.94 | 3.25 | 2.94 | 3.04 | 94,491 | +2.70% |
| 2026-05-28 | 2.84 | 3.39 | 2.65 | 2.96 | 739,859 | +6.47% |
| 2026-05-27 | 2.88 | 2.968 | 2.67 | 2.78 | 91,070 | -4.14% |
| 2026-05-26 | 2.86 | 3.03 | 2.85 | 2.9 | 104,599 | +0.35% |
| 2026-05-22 | 2.91 | 3.07 | 2.86 | 2.89 | 76,304 | -2.36% |
| 2026-05-21 | 2.81 | 3 | 2.81 | 2.96 | 89,281 | +3.50% |
| 2026-05-20 | 2.71 | 2.89 | 2.64 | 2.86 | 115,533 | +4.00% |
| 2026-05-19 | 2.6 | 2.79 | 2.5 | 2.75 | 166,628 | +5.77% |
| 2026-05-18 | 2.66 | 2.758 | 2.56 | 2.6 | 50,529 | -0.76% |
| 2026-05-15 | 2.62 | 2.7 | 2.5 | 2.62 | 84,555 | +1.55% |
| 2026-05-14 | 2.69 | 2.87 | 2.454 | 2.58 | 760,259 | -4.09% |
| 2026-05-13 | 2.82 | 2.82 | 2.69 | 2.69 | 4,235 | -3.58% |
| 2026-05-12 | 2.763 | 2.86 | 2.7 | 2.79 | 49,751 | -0.36% |