Rave Restaurant Group Inc (RAVE) Historical Stock Data
1.85 ↑0.00 (0.00%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RAVE is down -0.98% a day on average. There have been 12 days where Rave Restaurant Group Inc closed green and 18 days where RAVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 2.06 | 1.85 | ↓$0.21 (-10.19%) | 1.83 | 2.06 | 57.10K |
| 2024-05-03 | 2.09 | 1.97 | ↓$0.12 (-5.74%) | 1.95 | 2.09 | 33.29K |
| 2024-05-02 | 2.20 | 2.08 | ↓$0.12 (-5.45%) | 2.05 | 2.20 | 13.93K |
| 2024-05-01 | 2.06 | 2.01 | ↓$0.05 (-2.43%) | 1.96 | 2.06 | 29.17K |
| 2024-04-30 | 2.07 | 2.05 | ↓$0.02 (-1.20%) | 1.96 | 2.10 | 20.85K |
| 2024-04-29 | 2.11 | 2.07 | ↓$0.04 (-1.90%) | 2.02 | 2.14 | 12.75K |
| 2024-04-26 | 2.09 | 2.10 | ↑$0.01 (0.70%) | 2.05 | 2.10 | 10.27K |
| 2024-04-25 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 2.05 | 2.13 | 5.65K |
| 2024-04-24 | 2.14 | 2.10 | ↓$0.03 (-1.64%) | 2.03 | 2.15 | 24.65K |
| 2024-04-23 | 2.07 | 2.12 | ↑$0.05 (2.42%) | 2.01 | 2.14 | 52.19K |
| 2024-04-22 | 2.12 | 2.07 | ↓$0.05 (-2.36%) | 2.02 | 2.12 | 45.42K |
| 2024-04-19 | 2.08 | 2.05 | ↓$0.03 (-1.44%) | 2.02 | 2.12 | 10.51K |
| 2024-04-18 | 2.04 | 2.06 | ↑$0.02 (0.98%) | 2.00 | 2.11 | 26.77K |
| 2024-04-17 | 2.12 | 2.06 | ↓$0.07 (-3.07%) | 1.98 | 2.13 | 41.33K |
| 2024-04-16 | 2.10 | 2.13 | ↑$0.03 (1.43%) | 2.05 | 2.14 | 9.73K |
| 2024-04-15 | 2.09 | 2.06 | ↓$0.03 (-1.44%) | 2.05 | 2.18 | 23.13K |
| 2024-04-12 | 2.18 | 2.14 | ↓$0.04 (-1.83%) | 2.08 | 2.19 | 13.14K |
| 2024-04-11 | 2.20 | 2.13 | ↓$0.07 (-3.18%) | 2.12 | 2.20 | 8.47K |
| 2024-04-10 | 2.17 | 2.16 | ↓$0.01 (-0.46%) | 2.13 | 2.20 | 7.27K |
| 2024-04-09 | 2.21 | 2.18 | ↓$0.03 (-1.36%) | 2.16 | 2.22 | 6.19K |
| 2024-04-08 | 2.19 | 2.21 | ↑$0.02 (0.91%) | 2.18 | 2.22 | 8.08K |
| 2024-04-05 | 2.13 | 2.18 | ↑$0.05 (2.35%) | 2.12 | 2.19 | 15.35K |
| 2024-04-04 | 2.20 | 2.13 | ↓$0.07 (-3.18%) | 2.06 | 2.20 | 48.53K |
| 2024-04-03 | 2.11 | 2.14 | ↑$0.02 (1.18%) | 2.11 | 2.19 | 20.01K |
| 2024-04-02 | 2.08 | 2.11 | ↑$0.03 (1.44%) | 2.08 | 2.15 | 27.33K |
| 2024-04-01 | 2.22 | 2.09 | ↓$0.13 (-5.86%) | 2.08 | 2.22 | 46.05K |
| 2024-03-28 | 2.24 | 2.19 | ↓$0.05 (-2.23%) | 2.15 | 2.33 | 33.77K |
| 2024-03-27 | 1.98 | 2.23 | ↑$0.25 (12.63%) | 1.98 | 2.24 | 96.37K |
| 2024-03-26 | 2.09 | 2.09 | ↑$0.00 (0.00%) | 2.01 | 2.09 | 45.25K |
| 2024-03-25 | 1.99 | 2.02 | ↑$0.03 (1.51%) | 1.91 | 2.02 | 63.08K |
Create an account or log in to view more rows.
$RAVE don’t be boring today beast
$RAVE Up! Up! Up! Up! Up! Up! Up!
$RAVE Holding Pattern
$RAVE bull flag
breakout!
$RAVE I still don’t wanna buy it
$RAVE Not Selling
Hodling for thousands!
$RAVE might see a whole 1% green
$RAVE just waiting to short this bad boy.
$RAVE This may be your last opportunity to buy on the cheap??
$RAVE weak