RAVE Restaurant Group Inc...
2.56
0.06 (2.40%)
At close: Jan 14, 2025, 3:56 PM
2.56
0.00%
After-hours Jan 14, 2025, 03:57 PM EST

RAVE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 2.48 2.68 2.48 2.56 0.06 2.40% 10,104
Jan 13, 2025 2.50 2.55 2.42 2.50 0.03 1.21% 17,400
Jan 10, 2025 2.53 2.57 2.47 2.47 -0.12 -4.63% 17,406
Jan 8, 2025 2.67 2.67 2.45 2.59 -0.06 -2.26% 54,118
Jan 7, 2025 2.68 2.69 2.56 2.65 -0.07 -2.57% 5,800
Jan 6, 2025 2.71 2.73 2.67 2.72 0.02 0.74% 22,904
Jan 3, 2025 2.63 2.70 2.62 2.70 0.05 1.89% 10,906
Jan 2, 2025 2.62 2.68 2.60 2.65 0.07 2.71% 9,200
Dec 31, 2024 2.67 2.68 2.55 2.58 -0.06 -2.27% 12,500
Dec 30, 2024 2.63 2.68 2.60 2.64 -0.03 -1.12% 7,800
Dec 27, 2024 2.66 2.67 2.62 2.67 0.03 1.14% 3,038
Dec 26, 2024 2.64 2.64 2.60 2.64 -0.04 -1.49% 2,545
Dec 24, 2024 2.64 2.68 2.56 2.68 0.05 1.90% 7,844
Dec 23, 2024 2.65 2.69 2.63 2.63 -0.04 -1.50% 2,700
Dec 20, 2024 2.65 2.69 2.57 2.67 -0.01 -0.37% 27,400
Dec 19, 2024 2.67 2.70 2.55 2.68 -0.02 -0.74% 33,930
Dec 18, 2024 2.77 2.89 2.70 2.70 -0.13 -4.59% 28,280
Dec 17, 2024 2.95 2.99 2.72 2.83 -0.12 -4.07% 28,839
Dec 16, 2024 2.98 3.05 2.92 2.95 -0.07 -2.32% 13,809
Dec 13, 2024 3.05 3.05 2.90 3.02 -0.02 -0.66% 10,246
Dec 12, 2024 3.10 3.14 2.95 3.04 -0.01 -0.33% 11,618
Dec 11, 2024 3.07 3.14 3.04 3.05 0.04 1.33% 5,963
Dec 10, 2024 3.13 3.13 3.01 3.01 -0.12 -3.83% 3,300
Dec 9, 2024 3.21 3.24 3.09 3.13 -0.09 -2.80% 19,500
Dec 6, 2024 3.31 3.31 3.17 3.22 -0.09 -2.72% 30,036
Dec 5, 2024 3.23 3.36 3.23 3.31 0.06 1.85% 35,198
Dec 4, 2024 3.00 3.29 3.00 3.25 0.21 6.91% 59,284
Dec 3, 2024 2.99 3.06 2.97 3.04 0.03 1.00% 27,350
Dec 2, 2024 3.03 3.05 2.94 3.01 0.00 0.00% 42,000
Nov 29, 2024 2.95 3.08 2.93 3.01 0.08 2.73% 15,100
Nov 27, 2024 2.94 2.99 2.89 2.93 0.01 0.34% 16,600
Nov 26, 2024 2.85 2.92 2.83 2.92 0.11 3.91% 14,600
Nov 25, 2024 2.88 2.93 2.81 2.81 -0.08 -2.77% 18,331
Nov 22, 2024 2.82 2.92 2.82 2.89 0.04 1.40% 16,300
Nov 21, 2024 2.86 2.90 2.68 2.85 -0.02 -0.70% 35,800
Nov 20, 2024 2.82 2.87 2.80 2.87 0.05 1.77% 9,400
Nov 19, 2024 2.72 2.91 2.64 2.82 0.10 3.68% 57,303
Nov 18, 2024 2.80 2.80 2.66 2.72 -0.06 -2.16% 16,700
Nov 15, 2024 2.87 2.87 2.76 2.78 -0.02 -0.71% 17,500
Nov 14, 2024 2.70 2.84 2.70 2.80 0.08 2.94% 31,000
Nov 13, 2024 2.70 2.76 2.68 2.72 0.06 2.26% 30,848
Nov 12, 2024 2.80 2.80 2.56 2.66 -0.17 -6.01% 83,511
Nov 11, 2024 2.95 2.97 2.80 2.83 -0.16 -5.35% 80,442
Nov 8, 2024 2.94 3.11 2.91 2.99 0.08 2.75% 51,748
Nov 7, 2024 3.02 3.17 2.85 2.91 -0.15 -4.90% 117,700
Nov 6, 2024 3.16 3.20 2.97 3.06 -0.05 -1.61% 61,016
Nov 5, 2024 3.02 3.22 3.02 3.11 0.11 3.67% 99,700
Nov 4, 2024 2.92 3.06 2.88 3.00 0.08 2.74% 172,444
Nov 1, 2024 2.91 2.92 2.80 2.92 0.01 0.34% 36,506
Oct 31, 2024 2.85 2.96 2.70 2.91 0.08 2.83% 81,810

Create Price Alert on RAVE

Your price alert will notify you when the stock price is above 2.56.

Add to Watchlist