Rave Restaurant Group Inc (RAVE) Historical Stock Data
2.67 ↓0.01 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAVE is down -0.23% a day on average. There have been 13 days where Rave Restaurant Group Inc closed green and 17 days where RAVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.65 | 2.67 | ↑$0.02 (0.75%) | 2.57 | 2.69 | 27.40K |
| 2024-12-19 | 2.67 | 2.68 | ↑$0.01 (0.37%) | 2.55 | 2.70 | 33.93K |
| 2024-12-18 | 2.77 | 2.70 | ↓$0.07 (-2.53%) | 2.70 | 2.89 | 28.22K |
| 2024-12-17 | 2.95 | 2.83 | ↓$0.12 (-4.07%) | 2.72 | 2.99 | 28.84K |
| 2024-12-16 | 2.98 | 2.95 | ↓$0.03 (-1.01%) | 2.92 | 3.05 | 13.81K |
| 2024-12-13 | 3.05 | 3.02 | ↓$0.03 (-0.98%) | 2.90 | 3.05 | 10.25K |
| 2024-12-12 | 3.10 | 3.04 | ↓$0.06 (-1.94%) | 2.95 | 3.14 | 11.62K |
| 2024-12-11 | 3.07 | 3.05 | ↓$0.02 (-0.65%) | 3.04 | 3.14 | 5.96K |
| 2024-12-10 | 3.13 | 3.01 | ↓$0.12 (-3.83%) | 3.01 | 3.13 | 3.27K |
| 2024-12-09 | 3.21 | 3.13 | ↓$0.08 (-2.49%) | 3.09 | 3.24 | 19.50K |
| 2024-12-06 | 3.31 | 3.22 | ↓$0.09 (-2.72%) | 3.17 | 3.31 | 30.04K |
| 2024-12-05 | 3.23 | 3.31 | ↑$0.08 (2.48%) | 3.23 | 3.36 | 35.19K |
| 2024-12-04 | 3.00 | 3.25 | ↑$0.25 (8.33%) | 3.00 | 3.29 | 59.28K |
| 2024-12-03 | 2.99 | 3.04 | ↑$0.05 (1.67%) | 2.97 | 3.06 | 27.35K |
| 2024-12-02 | 3.03 | 3.01 | ↓$0.02 (-0.66%) | 2.94 | 3.05 | 41.98K |
| 2024-11-29 | 2.95 | 3.01 | ↑$0.06 (2.03%) | 2.93 | 3.08 | 15.08K |
| 2024-11-27 | 2.94 | 2.93 | ↓$0.01 (-0.34%) | 2.89 | 2.99 | 16.58K |
| 2024-11-26 | 2.85 | 2.92 | ↑$0.07 (2.46%) | 2.83 | 2.92 | 14.56K |
| 2024-11-25 | 2.88 | 2.81 | ↓$0.07 (-2.43%) | 2.81 | 2.93 | 18.32K |
| 2024-11-22 | 2.82 | 2.89 | ↑$0.07 (2.48%) | 2.82 | 2.92 | 16.27K |
| 2024-11-21 | 2.86 | 2.85 | ↓$0.01 (-0.44%) | 2.68 | 2.90 | 35.77K |
| 2024-11-20 | 2.82 | 2.87 | ↑$0.05 (1.77%) | 2.80 | 2.87 | 9.35K |
| 2024-11-19 | 2.72 | 2.82 | ↑$0.10 (3.68%) | 2.64 | 2.91 | 57.30K |
| 2024-11-18 | 2.80 | 2.72 | ↓$0.08 (-2.86%) | 2.66 | 2.80 | 16.67K |
| 2024-11-15 | 2.87 | 2.78 | ↓$0.09 (-3.14%) | 2.76 | 2.87 | 17.50K |
| 2024-11-14 | 2.70 | 2.80 | ↑$0.10 (3.70%) | 2.70 | 2.84 | 31K |
| 2024-11-13 | 2.70 | 2.72 | ↑$0.02 (0.74%) | 2.68 | 2.76 | 30.85K |
| 2024-11-12 | 2.80 | 2.66 | ↓$0.14 (-5.00%) | 2.56 | 2.80 | 83.51K |
| 2024-11-11 | 2.95 | 2.83 | ↓$0.12 (-4.07%) | 2.80 | 2.97 | 80.44K |
| 2024-11-08 | 2.94 | 2.99 | ↑$0.05 (1.70%) | 2.91 | 3.11 | 51.75K |
Create an account or log in to view more rows.
$RAVE we finna be at the top yo
$RAVE love this stock!!!!
$RAVE i hate money so im buying
$RAVE hello
please hold.
$RAVE about to pop IMHO
$RAVE time to short this
$RAVE don’t be boring today beast
$RAVE Up! Up! Up! Up! Up! Up! Up!
$RAVE Holding Pattern
$RAVE bull flag
breakout!