Rave Restaurant Group Inc (RAVE) Historical Stock Data

2.84 ↓0.03 (-1.05%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RAVE is down -0.19% 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
2025-12-12	2.90	2.84	↓$0.06 (-1.90%)	2.82	2.93	14.61K
2025-12-11	2.89	2.87	↓$0.02 (-0.69%)	2.82	2.95	24.34K
2025-12-10	2.98	2.93	↓$0.05 (-1.59%)	2.91	3.14	132.20K
2025-12-09	2.99	3.04	↑$0.05 (1.67%)	2.87	3.14	60.64K
2025-12-08	2.94	2.94	↑$0.00 (0.00%)	2.91	3.04	19.93K
2025-12-05	2.92	2.91	↓$0.01 (-0.34%)	2.91	2.99	4.16K
2025-12-04	2.92	2.91	↓$0.01 (-0.34%)	2.85	2.93	12.01K
2025-12-03	2.83	2.85	↑$0.02 (0.71%)	2.81	3.01	42.92K
2025-12-02	2.91	2.87	↓$0.04 (-1.37%)	2.86	2.94	10.50K
2025-12-01	3.18	2.86	↓$0.32 (-10.06%)	2.86	3.18	42.73K
2025-11-28	3.25	3.17	↓$0.08 (-2.40%)	3.09	3.25	77.75K
2025-11-26	3.17	3.05	↓$0.12 (-3.79%)	3.04	3.25	124.95K
2025-11-25	2.90	3.03	↑$0.13 (4.48%)	2.84	3.13	100.25K
2025-11-24	3.01	2.93	↓$0.08 (-2.66%)	2.91	3.19	29.56K
2025-11-21	3.11	3.03	↓$0.08 (-2.57%)	2.98	3.15	42.55K
2025-11-20	3.18	3.07	↓$0.11 (-3.39%)	2.91	3.19	74.21K
2025-11-19	3.11	3.05	↓$0.06 (-1.86%)	2.97	3.11	73.11K
2025-11-18	3.00	3.04	↑$0.04 (1.33%)	2.98	3.19	98.78K
2025-11-17	2.96	2.97	↑$0.01 (0.34%)	2.91	3.19	44.57K
2025-11-14	2.98	2.96	↓$0.02 (-0.67%)	2.96	3.07	39.30K
2025-11-13	2.99	3.02	↑$0.03 (1.00%)	2.97	3.13	45.07K
2025-11-12	2.72	2.99	↑$0.27 (9.92%)	2.72	3.19	80.53K
2025-11-11	2.91	2.90	↓$0.01 (-0.34%)	2.82	3.00	24.76K
2025-11-10	2.86	2.91	↑$0.05 (1.75%)	2.84	3.05	42.35K
2025-11-07	2.90	2.86	↓$0.04 (-1.38%)	2.83	2.99	38.60K
2025-11-06	2.60	2.83	↑$0.23 (8.85%)	2.60	3.13	178.88K
2025-11-05	2.32	2.48	↑$0.16 (6.90%)	2.32	2.49	34.65K
2025-11-04	2.51	2.33	↓$0.18 (-7.17%)	2.33	2.56	66.98K
2025-11-03	2.51	2.52	↑$0.01 (0.40%)	2.51	2.66	36.27K
2025-10-31	2.57	2.56	↓$0.01 (-0.39%)	2.51	2.60	23.72K