Rave Restaurant Group Inc (RAVE) Historical Stock Data

2.76 ↑0.10 (3.76%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RAVE is down -0.09% a day on average. There have been 11 days where Rave Restaurant Group Inc closed green and 19 days where RAVE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	2.70	2.76	↑$0.06 (2.22%)	2.69	2.80	21.34K
2025-05-29	2.77	2.66	↓$0.11 (-3.97%)	2.66	2.79	28.52K
2025-05-28	2.75	2.75	↓$0.00 (-0.03%)	2.70	2.77	7.53K
2025-05-27	2.80	2.76	↓$0.04 (-1.34%)	2.66	2.80	15.09K
2025-05-23	2.68	2.78	↑$0.10 (3.73%)	2.68	2.82	9.70K
2025-05-22	2.79	2.74	↓$0.05 (-1.77%)	2.73	2.82	12.21K
2025-05-21	2.82	2.73	↓$0.09 (-3.09%)	2.73	2.82	4.96K
2025-05-20	2.80	2.74	↓$0.06 (-2.14%)	2.74	2.81	1.82K
2025-05-19	2.75	2.77	↑$0.02 (0.73%)	2.74	2.81	2.91K
2025-05-16	2.67	2.73	↑$0.06 (2.25%)	2.54	2.80	19.53K
2025-05-15	2.80	2.75	↓$0.05 (-1.96%)	2.70	2.80	9.89K
2025-05-14	2.81	2.63	↓$0.18 (-6.41%)	2.60	2.84	32.19K
2025-05-13	2.80	2.78	↓$0.02 (-0.71%)	2.77	2.84	19.73K
2025-05-12	2.80	2.78	↓$0.02 (-0.71%)	2.72	2.83	17.41K
2025-05-09	2.75	2.74	↓$0.01 (-0.36%)	2.73	2.89	15.22K
2025-05-08	2.49	2.62	↑$0.13 (5.22%)	2.49	2.75	22.44K
2025-05-07	2.40	2.49	↑$0.09 (3.56%)	2.30	2.49	48.16K
2025-05-06	2.42	2.39	↓$0.03 (-1.24%)	2.36	2.45	5.24K
2025-05-05	2.44	2.38	↓$0.06 (-2.59%)	2.35	2.49	6.83K
2025-05-02	2.46	2.45	↓$0.01 (-0.41%)	2.40	2.49	9.93K
2025-05-01	2.44	2.48	↑$0.04 (1.64%)	2.42	2.48	3.28K
2025-04-30	2.40	2.46	↑$0.06 (2.50%)	2.38	2.48	25.71K
2025-04-29	2.47	2.43	↓$0.04 (-1.58%)	2.38	2.48	7.50K
2025-04-28	2.49	2.46	↓$0.03 (-1.20%)	2.41	2.49	5.92K
2025-04-25	2.41	2.50	↑$0.09 (3.73%)	2.36	2.50	20.62K
2025-04-24	2.33	2.41	↑$0.08 (3.61%)	2.31	2.42	18.92K
2025-04-23	2.35	2.36	↑$0.01 (0.43%)	2.34	2.44	7.38K
2025-04-22	2.28	2.28	↓$0.00 (-0.09%)	2.28	2.28	1.13K
2025-04-21	2.27	2.23	↓$0.04 (-1.76%)	2.15	2.31	30.07K
2025-04-17	2.29	2.27	↓$0.02 (-0.87%)	2.11	2.29	45.38K