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