RAVE Restaurant Group Inc... (RAVE)
NASDAQ: RAVE
· Real-Time Price · USD
3.28
-0.08 (-2.38%)
At close: Sep 10, 2025, 3:59 PM
3.19
-2.74%
After-hours: Sep 10, 2025, 05:50 PM EDT
RAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.37 | 3.37 | 3.25 | 3.33 | 3.33 | -0.89% | 15,789 |
| Sep 9, 2025 | 3.46 | 3.48 | 3.23 | 3.36 | 3.36 | -1.47% | 41,442 |
| Sep 8, 2025 | 3.42 | 3.50 | 3.29 | 3.41 | 3.41 | -0.29% | 25,798 |
| Sep 5, 2025 | 3.35 | 3.42 | 3.29 | 3.42 | 3.42 | 2.40% | 36,856 |
| Sep 4, 2025 | 3.23 | 3.35 | 3.20 | 3.34 | 3.34 | 3.09% | 23,917 |
| Sep 3, 2025 | 3.15 | 3.35 | 3.09 | 3.24 | 3.24 | 1.25% | 15,200 |
| Sep 2, 2025 | 3.28 | 3.31 | 3.18 | 3.20 | 3.20 | -3.90% | 9,400 |
| Aug 29, 2025 | 3.35 | 3.39 | 3.21 | 3.33 | 3.33 | 0.91% | 9,200 |
| Aug 28, 2025 | 3.24 | 3.40 | 3.18 | 3.30 | 3.30 | 1.85% | 21,704 |
| Aug 27, 2025 | 3.35 | 3.42 | 3.18 | 3.24 | 3.24 | -2.11% | 34,900 |
| Aug 26, 2025 | 3.37 | 3.37 | 3.19 | 3.31 | 3.31 | 1.22% | 17,709 |
| Aug 25, 2025 | 3.39 | 3.45 | 3.26 | 3.27 | 3.27 | -2.39% | 19,600 |
| Aug 22, 2025 | 3.19 | 3.35 | 3.10 | 3.35 | 3.35 | 6.35% | 46,836 |
| Aug 21, 2025 | 3.30 | 3.37 | 3.01 | 3.15 | 3.15 | -3.08% | 79,800 |
| Aug 20, 2025 | 2.86 | 3.36 | 2.85 | 3.25 | 3.25 | 18.61% | 268,303 |
| Aug 19, 2025 | 2.81 | 2.89 | 2.74 | 2.74 | 2.74 | -1.08% | 15,208 |
| Aug 18, 2025 | 2.81 | 2.84 | 2.77 | 2.77 | 2.77 | -1.42% | 8,600 |
| Aug 15, 2025 | 2.78 | 2.84 | 2.74 | 2.81 | 2.81 | 1.08% | 4,000 |
| Aug 14, 2025 | 2.76 | 2.89 | 2.72 | 2.78 | 2.78 | 1.46% | 8,023 |
| Aug 13, 2025 | 2.83 | 2.94 | 2.72 | 2.74 | 2.74 | -1.08% | 19,700 |