Rave Restaurant Group, Inc. RAVE
2.08 USD -0.05 (-2.44%)
Regular-session close
2.08 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.05 Day range 2.11
2.08 52-week range 3.48
- YTD
- -36.97%
- 1 year
- -31.13%
RAVE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.11 | 2.11 | 2.05 | 2.08 | -0.03 | -1.42% | 12,530 |
| Nov 12, 2026 | 2.14 | 2.14 | 2.11 | 2.11 | -0.04 | -1.86% | 5,600 |
| Nov 11, 2026 | 2.10 | 2.20 | 2.01 | 2.15 | +0.05 | +2.38% | 54,400 |
| Nov 10, 2026 | 2.20 | 2.20 | 2.07 | 2.10 | -0.06 | -2.78% | 52,600 |
| Nov 9, 2026 | 2.10 | 2.21 | 2.10 | 2.16 | +0.04 | +1.89% | 29,700 |
| Nov 6, 2026 | 2.08 | 2.19 | 2.08 | 2.12 | -0.01 | -0.47% | 22,700 |
| Nov 5, 2026 | 2.28 | 2.28 | 2.10 | 2.13 | -0.06 | -2.74% | 29,100 |
| Nov 4, 2026 | 2.14 | 2.26 | 2.14 | 2.19 | +0.03 | +1.39% | 92,900 |
| Nov 3, 2026 | 2.13 | 2.20 | 2.13 | 2.16 | 0.00 | 0.00% | 77,300 |
| Nov 2, 2026 | 2.12 | 2.19 | 2.06 | 2.16 | +0.07 | +3.35% | 22,100 |
| Oct 30, 2026 | 2.17 | 2.23 | 2.09 | 2.09 | -0.11 | -5.00% | 60,000 |
| Oct 29, 2026 | 2.20 | 2.22 | 2.16 | 2.20 | -0.02 | -0.90% | 19,400 |
| Oct 28, 2026 | 2.22 | 2.22 | 2.18 | 2.22 | +0.03 | +1.37% | 20,300 |
| Oct 27, 2026 | 2.18 | 2.20 | 2.15 | 2.19 | -0.03 | -1.35% | 82,100 |
| Oct 26, 2026 | 2.20 | 2.28 | 2.15 | 2.22 | +0.02 | +0.91% | 21,200 |
| Oct 23, 2026 | 2.21 | 2.23 | 2.14 | 2.20 | 0.00 | 0.00% | 14,600 |
| Oct 22, 2026 | 2.22 | 2.28 | 2.16 | 2.20 | 0.00 | 0.00% | 14,400 |
| Oct 21, 2026 | 2.23 | 2.24 | 2.18 | 2.20 | -0.06 | -2.65% | 17,100 |
| Oct 20, 2026 | 2.16 | 2.28 | 2.16 | 2.26 | +0.11 | +5.12% | 61,900 |
| Oct 19, 2026 | 2.16 | 2.23 | 2.15 | 2.15 | -0.03 | -1.38% | 29,500 |
| Oct 16, 2026 | 2.23 | 2.23 | 2.16 | 2.18 | -0.03 | -1.36% | 11,700 |
| Oct 15, 2026 | 2.17 | 2.27 | 2.17 | 2.21 | +0.04 | +1.84% | 56,000 |
| Oct 14, 2026 | 2.20 | 2.31 | 2.12 | 2.17 | -0.03 | -1.36% | 58,500 |
| Oct 13, 2026 | 2.24 | 2.31 | 2.14 | 2.20 | -0.05 | -2.22% | 71,400 |
| Oct 12, 2026 | 2.30 | 2.32 | 2.22 | 2.25 | -0.05 | -2.17% | 55,800 |
| Oct 9, 2026 | 2.30 | 2.32 | 2.27 | 2.30 | +0.06 | +2.68% | 21,200 |
| Oct 8, 2026 | 2.27 | 2.31 | 2.24 | 2.24 | -0.08 | -3.45% | 43,000 |
| Oct 7, 2026 | 2.29 | 2.35 | 2.26 | 2.32 | +0.03 | +1.31% | 28,300 |
| Oct 6, 2026 | 2.28 | 2.37 | 2.28 | 2.29 | 0.00 | 0.00% | 26,800 |
| Oct 5, 2026 | 2.29 | 2.31 | 2.28 | 2.29 | -0.02 | -0.87% | 30,000 |
| Oct 2, 2026 | 2.31 | 2.35 | 2.26 | 2.31 | 0.00 | 0.00% | 62,100 |
| Oct 1, 2026 | 2.27 | 2.39 | 2.27 | 2.31 | +0.01 | +0.43% | 28,000 |
| Sep 30, 2026 | 2.38 | 2.38 | 2.29 | 2.30 | -0.05 | -2.13% | 49,600 |
| Sep 29, 2026 | 2.38 | 2.38 | 2.31 | 2.35 | 0.00 | 0.00% | 44,300 |
| Sep 28, 2026 | 2.37 | 2.41 | 2.32 | 2.35 | +0.06 | +2.62% | 201,500 |
| Sep 25, 2026 | 2.29 | 2.33 | 2.23 | 2.29 | 0.00 | 0.00% | 320,900 |
| Sep 24, 2026 | 2.29 | 2.40 | 2.06 | 2.29 | -0.46 | -16.73% | 937,000 |
| Sep 23, 2026 | 2.78 | 2.80 | 2.74 | 2.75 | -0.07 | -2.48% | 27,800 |
| Sep 22, 2026 | 2.72 | 2.86 | 2.72 | 2.82 | +0.13 | +4.83% | 11,000 |
| Sep 21, 2026 | 2.86 | 2.86 | 2.69 | 2.69 | -0.19 | -6.60% | 80,100 |
| Sep 18, 2026 | 2.88 | 2.92 | 2.75 | 2.88 | -0.03 | -1.03% | 38,400 |
| Sep 17, 2026 | 2.86 | 2.96 | 2.84 | 2.91 | +0.06 | +2.11% | 10,500 |
| Sep 16, 2026 | 2.90 | 2.90 | 2.82 | 2.85 | -0.04 | -1.38% | 53,400 |
| Sep 15, 2026 | 2.94 | 2.95 | 2.85 | 2.89 | -0.05 | -1.70% | 15,200 |
| Sep 14, 2026 | 2.91 | 3.00 | 2.89 | 2.94 | +0.04 | +1.38% | 13,900 |
| Sep 11, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | -0.07 | -2.36% | 7,600 |
| Sep 10, 2026 | 2.96 | 3.00 | 2.92 | 2.97 | 0.00 | 0.00% | 3,200 |
| Sep 9, 2026 | 2.91 | 2.97 | 2.84 | 2.97 | +0.08 | +2.77% | 30,900 |
| Sep 8, 2026 | 3.00 | 3.00 | 2.87 | 2.89 | -0.15 | -4.93% | 204,800 |
| Sep 4, 2026 | 3.03 | 3.04 | 3.01 | 3.04 | -0.01 | -0.33% | 18,600 |
| Sep 3, 2026 | 3.11 | 3.11 | 3.02 | 3.05 | -0.04 | -1.29% | 21,800 |
| Sep 2, 2026 | 3.10 | 3.17 | 3.09 | 3.09 | 0.00 | 0.00% | 7,100 |
| Sep 1, 2026 | 3.10 | 3.10 | 3.04 | 3.09 | -0.05 | -1.59% | 32,600 |
| Aug 31, 2026 | 3.15 | 3.15 | 3.07 | 3.14 | +0.01 | +0.32% | 15,900 |
| Aug 28, 2026 | 3.10 | 3.14 | 3.09 | 3.13 | +0.02 | +0.64% | 20,400 |
| Aug 27, 2026 | 3.11 | 3.17 | 3.04 | 3.11 | 0.00 | 0.00% | 29,400 |
| Aug 26, 2026 | 3.14 | 3.17 | 3.05 | 3.11 | -0.01 | -0.32% | 19,200 |
| Aug 25, 2026 | 3.07 | 3.13 | 3.07 | 3.12 | +0.02 | +0.65% | 17,500 |
| Aug 24, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | -0.01 | -0.32% | 900 |
| Aug 21, 2026 | 3.05 | 3.11 | 3.02 | 3.11 | +0.01 | +0.32% | 3,200 |
| Aug 20, 2026 | 3.07 | 3.15 | 3.04 | 3.10 | +0.05 | +1.64% | 26,100 |
| Aug 19, 2026 | 3.02 | 3.08 | 3.00 | 3.05 | 0.00 | 0.00% | 17,700 |
| Aug 18, 2026 | 3.01 | 3.11 | 3.01 | 3.05 | +0.05 | +1.67% | 36,900 |
| Aug 17, 2026 | 3.05 | 3.15 | 3.00 | 3.00 | -0.04 | -1.32% | 36,200 |
| Aug 14, 2026 | 3.10 | 3.10 | 3.00 | 3.04 | -0.07 | -2.25% | 25,900 |
65 days, newest first. Daily bars as drawn on the RAVE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.