Rave Restaurant Group Inc (RAVE) Historical Stock Data

3.29 ↑0.21 (6.82%)

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

Historical Data

In the past 30 trading days, RAVE is down -0.52% a day on average. There have been 14 days where Rave Restaurant Group Inc closed green and 16 days where RAVE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	3.09	3.29	↑$0.20 (6.47%)	3.09	3.32	87.43K
2025-12-24	3.02	3.08	↑$0.06 (1.99%)	3.02	3.18	43.97K
2025-12-23	3.00	3.02	↑$0.02 (0.67%)	2.98	3.22	153.19K
2025-12-22	2.90	2.96	↑$0.06 (2.07%)	2.90	2.99	16.86K
2025-12-19	2.88	2.85	↓$0.03 (-1.04%)	2.85	2.91	28.69K
2025-12-18	2.81	2.84	↑$0.03 (1.07%)	2.75	2.90	24.99K
2025-12-17	2.94	2.81	↓$0.13 (-4.42%)	2.74	2.94	16.06K
2025-12-16	2.81	2.82	↑$0.01 (0.36%)	2.74	2.97	19.17K
2025-12-15	2.81	2.85	↑$0.04 (1.42%)	2.77	2.89	25.76K
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