RAVE Restaurant Group Inc... (RAVE)
NASDAQ: RAVE
· Real-Time Price · USD
2.82
0.04 (1.44%)
At close: Aug 15, 2025, 3:59 PM
2.81
-0.35%
After-hours: Aug 15, 2025, 04:10 PM EDT
RAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.76 | 2.89 | 2.72 | 2.78 | 2.78 | 1.46% | 8,020 |
| Aug 13, 2025 | 2.83 | 2.94 | 2.72 | 2.74 | 2.74 | -1.08% | 19,700 |
| Aug 12, 2025 | 2.82 | 2.97 | 2.70 | 2.77 | 2.77 | -1.77% | 25,739 |
| Aug 11, 2025 | 2.80 | 2.98 | 2.75 | 2.82 | 2.82 | 0.00% | 15,407 |
| Aug 8, 2025 | 2.75 | 2.90 | 2.75 | 2.82 | 2.82 | 4.44% | 5,400 |
| Aug 7, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -2.53% | 11,320 |
| Aug 6, 2025 | 2.75 | 2.91 | 2.70 | 2.77 | 2.77 | -1.42% | 12,349 |
| Aug 5, 2025 | 2.91 | 2.98 | 2.76 | 2.81 | 2.81 | -1.75% | 8,439 |
| Aug 4, 2025 | 2.90 | 3.01 | 2.83 | 2.86 | 2.86 | 0.70% | 11,850 |
| Aug 1, 2025 | 2.97 | 3.27 | 2.81 | 2.84 | 2.84 | -5.65% | 29,400 |
| Jul 31, 2025 | 3.06 | 3.08 | 2.96 | 3.01 | 3.01 | -0.33% | 14,510 |
| Jul 30, 2025 | 2.90 | 3.14 | 2.90 | 3.02 | 3.02 | 2.37% | 51,200 |
| Jul 29, 2025 | 2.92 | 3.04 | 2.92 | 2.95 | 2.95 | 2.43% | 13,200 |
| Jul 28, 2025 | 3.00 | 3.03 | 2.80 | 2.88 | 2.88 | -3.03% | 28,826 |
| Jul 25, 2025 | 3.10 | 3.10 | 2.90 | 2.97 | 2.97 | -1.33% | 19,344 |
| Jul 24, 2025 | 2.86 | 3.18 | 2.77 | 3.01 | 3.01 | 7.50% | 112,920 |
| Jul 23, 2025 | 2.85 | 2.88 | 2.73 | 2.80 | 2.80 | 0.00% | 32,400 |
| Jul 22, 2025 | 2.73 | 2.90 | 2.72 | 2.80 | 2.80 | 1.08% | 33,518 |
| Jul 21, 2025 | 2.68 | 2.77 | 2.68 | 2.77 | 2.77 | 1.47% | 25,644 |
| Jul 18, 2025 | 2.79 | 2.83 | 2.69 | 2.73 | 2.73 | -1.09% | 11,709 |