RAVE Restaurant Group Inc... (RAVE)
2.83
0.05 (1.80%)
At close: Mar 28, 2025, 12:00 PM
RAVE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.83 | 2.85 | 2.75 | 2.78 | 0.03 | 1.09% | 9,915 |
| Mar 26, 2025 | 2.82 | 2.85 | 2.60 | 2.75 | -0.07 | -2.48% | 29,704 |
| Mar 25, 2025 | 2.85 | 2.85 | 2.73 | 2.82 | -0.01 | -0.35% | 10,400 |
| Mar 24, 2025 | 2.83 | 2.86 | 2.80 | 2.83 | 0.08 | 2.91% | 16,523 |
| Mar 21, 2025 | 2.86 | 2.86 | 2.72 | 2.75 | -0.02 | -0.72% | 8,800 |
| Mar 20, 2025 | 2.85 | 2.85 | 2.64 | 2.77 | -0.04 | -1.42% | 9,000 |
| Mar 19, 2025 | 2.77 | 2.81 | 2.73 | 2.81 | 0.09 | 3.31% | 7,949 |
| Mar 18, 2025 | 2.71 | 2.80 | 2.67 | 2.72 | -0.04 | -1.45% | 20,414 |
| Mar 17, 2025 | 2.89 | 2.89 | 2.72 | 2.76 | -0.08 | -2.82% | 22,100 |
| Mar 14, 2025 | 2.92 | 3.00 | 2.82 | 2.84 | -0.08 | -2.74% | 9,800 |
| Mar 13, 2025 | 3.02 | 3.03 | 2.75 | 2.92 | -0.12 | -3.95% | 19,900 |
| Mar 12, 2025 | 3.10 | 3.10 | 2.97 | 3.04 | 0.06 | 2.01% | 5,645 |
| Mar 11, 2025 | 2.90 | 3.05 | 2.90 | 2.98 | 0.14 | 4.93% | 20,683 |
| Mar 10, 2025 | 2.94 | 2.96 | 2.80 | 2.84 | -0.03 | -1.05% | 46,700 |
| Mar 7, 2025 | 2.84 | 2.97 | 2.80 | 2.87 | 0.12 | 4.36% | 28,374 |
| Mar 6, 2025 | 2.85 | 2.94 | 2.75 | 2.75 | -0.10 | -3.51% | 35,241 |
| Mar 5, 2025 | 2.94 | 2.99 | 2.85 | 2.85 | 0.01 | 0.35% | 13,800 |
| Mar 4, 2025 | 2.77 | 2.97 | 2.72 | 2.84 | -0.01 | -0.35% | 15,300 |
| Mar 3, 2025 | 3.12 | 3.20 | 2.82 | 2.85 | -0.36 | -11.21% | 51,800 |
| Feb 28, 2025 | 2.86 | 3.25 | 2.79 | 3.21 | 0.42 | 15.05% | 90,100 |
| Feb 27, 2025 | 2.79 | 2.86 | 2.71 | 2.79 | -0.03 | -1.06% | 10,400 |
| Feb 26, 2025 | 2.86 | 2.98 | 2.72 | 2.82 | -0.03 | -1.05% | 43,035 |
| Feb 25, 2025 | 2.87 | 2.98 | 2.82 | 2.85 | -0.02 | -0.70% | 47,205 |
| Feb 24, 2025 | 2.61 | 2.96 | 2.56 | 2.87 | 0.31 | 12.11% | 173,095 |
| Feb 21, 2025 | 2.60 | 2.66 | 2.56 | 2.56 | -0.05 | -1.92% | 510,911 |
| Feb 20, 2025 | 2.65 | 2.68 | 2.56 | 2.61 | 0.00 | 0.00% | 13,903 |
| Feb 19, 2025 | 2.50 | 2.62 | 2.47 | 2.61 | 0.08 | 3.16% | 50,900 |
| Feb 18, 2025 | 2.55 | 2.60 | 2.51 | 2.53 | -0.02 | -0.78% | 13,536 |
| Feb 14, 2025 | 2.43 | 2.55 | 2.40 | 2.55 | 0.15 | 6.25% | 11,127 |
| Feb 13, 2025 | 2.38 | 2.51 | 2.37 | 2.40 | -0.08 | -3.23% | 7,400 |
| Feb 12, 2025 | 2.48 | 2.54 | 2.40 | 2.48 | 0.00 | 0.00% | 14,500 |
| Feb 11, 2025 | 2.38 | 2.50 | 2.33 | 2.48 | 0.10 | 4.20% | 22,634 |
| Feb 10, 2025 | 2.40 | 2.48 | 2.35 | 2.38 | 0.03 | 1.28% | 8,808 |
| Feb 7, 2025 | 2.35 | 2.51 | 2.35 | 2.35 | 0.04 | 1.73% | 19,200 |
| Feb 6, 2025 | 2.55 | 2.55 | 2.31 | 2.31 | -0.15 | -6.10% | 21,323 |
| Feb 5, 2025 | 2.52 | 2.52 | 2.46 | 2.46 | -0.01 | -0.40% | 5,217 |
| Feb 4, 2025 | 2.50 | 2.52 | 2.47 | 2.47 | 0.07 | 2.92% | 10,605 |
| Feb 3, 2025 | 2.44 | 2.52 | 2.28 | 2.40 | -0.13 | -5.14% | 53,923 |
| Jan 31, 2025 | 2.56 | 2.58 | 2.42 | 2.53 | 0.01 | 0.40% | 62,595 |
| Jan 30, 2025 | 2.54 | 2.58 | 2.47 | 2.52 | 0.00 | 0.00% | 15,100 |
| Jan 29, 2025 | 2.60 | 2.60 | 2.50 | 2.52 | -0.03 | -1.18% | 38,400 |
| Jan 28, 2025 | 2.55 | 2.60 | 2.49 | 2.55 | -0.02 | -0.78% | 25,816 |
| Jan 27, 2025 | 2.62 | 2.64 | 2.50 | 2.57 | -0.02 | -0.77% | 4,300 |
| Jan 24, 2025 | 2.69 | 2.69 | 2.57 | 2.59 | -0.09 | -3.36% | 25,002 |
| Jan 23, 2025 | 2.63 | 2.70 | 2.63 | 2.68 | 0.04 | 1.52% | 14,900 |
| Jan 22, 2025 | 2.63 | 2.70 | 2.63 | 2.64 | -0.01 | -0.38% | 6,009 |
| Jan 21, 2025 | 2.60 | 2.67 | 2.60 | 2.65 | 0.03 | 1.15% | 7,413 |
| Jan 17, 2025 | 2.66 | 2.68 | 2.61 | 2.62 | 0.01 | 0.38% | 8,419 |
| Jan 16, 2025 | 2.62 | 2.68 | 2.61 | 2.61 | -0.02 | -0.76% | 3,543 |
| Jan 15, 2025 | 2.59 | 2.70 | 2.46 | 2.63 | 0.07 | 2.73% | 7,302 |