Dark

RAVE
Rave Restaurant Group, Inc.
stock NASDAQ

At Close

Apr 28, 2026 3:59:35 PM EDT

2.85USD+2.708%(+0.08)37,824

2.22Bid 3.31Ask 1.09Spread

Pre-market

0.00USD-100.000%(-2.77)0

After-hours

Apr 27, 2026 4:01:30 PM EDT

2.72USD-1.449%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-28	2.830000	2.880000	2.8100	2.8500	+2.888%	37,824	0.000%
2026-04-27	2.800000	2.800000	2.6900	2.7700	-0.360%	32,423	+2.888%
2026-04-24	2.570000	2.810000	2.5700	2.7800	+6.513%	110,725	+2.518%
2026-04-23	2.420000	2.619900	2.4200	2.6100	+9.205%	163,438	+9.195%
2026-04-22	2.410000	2.489900	2.3500	2.3900	-2.449%	95,385	+19.247%
2026-04-21	2.390000	2.480000	2.3900	2.4500	+1.240%	27,464	+16.327%
2026-04-20	2.420000	2.445000	2.3750	2.4200	-2.024%	71,037	+17.769%
2026-04-17	2.450000	2.500000	2.3500	2.4700	+4.219%	181,966	+15.385%
2026-04-16	2.390000	2.469900	2.3000	2.3700	+0.424%	138,828	+20.253%
2026-04-15	2.400000	2.470000	2.3350	2.3600	-0.422%	133,549	+20.763%
2026-04-14	2.469100	2.470000	2.3000	2.3700	-2.469%	105,722	+20.253%
2026-04-13	2.490000	2.500000	2.3000	2.4300	+3.404%	292,798	+17.284%
2026-04-10	2.749900	2.749900	2.3500	2.3500	0.000%	106,758	+21.277%
2026-04-09	2.500000	2.500000	2.3500	2.3500	-6.000%	64,587	+21.277%
2026-04-08	2.540000	2.670000	2.4600	2.5000	-0.398%	31,459	+14.000%
2026-04-07	2.570000	2.595000	2.5050	2.5100	-3.462%	20,823	+13.546%
2026-04-06	2.560000	2.700000	2.5400	2.6000	+2.362%	55,090	+9.615%
2026-04-02	2.610000	2.615000	2.5350	2.5400	-2.682%	19,037	+12.205%
2026-04-01	2.650000	2.700000	2.5700	2.6100	-1.509%	21,218	+9.195%
2026-03-31	2.648000	2.750000	2.5306	2.6500	+4.331%	16,492	+7.547%
2026-03-30	2.525000	2.640000	2.5250	2.5400	0.000%	35,409	+12.205%
2026-03-27	2.600000	2.650000	2.4600	2.5400	-1.931%	12,123	+12.205%
2026-03-26	2.520000	2.650000	2.5200	2.5900	+4.016%	33,100	+10.039%
2026-03-25	2.450000	2.565000	2.4500	2.4900	+3.320%	18,272	+14.458%
2026-03-24	2.470000	2.590000	2.3900	2.4100	-2.033%	98,287	+18.257%
2026-03-23	2.500000	2.545000	2.2500	2.4600	-1.205%	155,323	+15.854%
2026-03-20	2.600000	2.720000	2.4900	2.4900	-5.323%	100,477	+14.458%
2026-03-19	2.660000	2.670000	2.6000	2.6300	-0.755%	16,968	+8.365%
2026-03-18	2.725000	2.725000	2.6500	2.6500	-1.119%	11,454	+7.547%
2026-03-17	2.660000	2.725000	2.6600	2.6800	+1.901%	17,196	+6.343%
2026-03-16	2.600000	2.702300	2.5700	2.6300	+1.154%	14,435	+8.365%
2026-03-13	2.720000	2.720000	2.6000	2.6000	-2.985%	19,868	+9.615%
2026-03-12	2.650000	2.725000	2.5901	2.6800	+0.752%	9,122	+6.343%
2026-03-11	2.705000	2.790000	2.6101	2.6600	-0.746%	29,819	+7.143%
2026-03-10	2.660000	2.810000	2.4900	2.6800	+1.515%	64,138	+6.343%
2026-03-09	2.710000	2.775500	2.6100	2.6400	-6.383%	58,071	+7.955%
2026-03-06	2.815000	2.840000	2.7101	2.8200	+1.075%	19,876	+1.064%
2026-03-05	2.770000	2.855600	2.7500	2.7900	+0.722%	27,438	+2.151%
2026-03-04	2.810000	2.855000	2.7600	2.7700	-2.807%	9,267	+2.888%
2026-03-03	2.760000	2.860000	2.7500	2.8500	+1.064%	16,412	0.000%
2026-03-02	2.970000	2.970000	2.7500	2.8200	-4.407%	42,570	+1.064%
2026-02-27	2.970000	2.989800	2.9300	2.9500	0.000%	7,776	-3.390%
2026-02-26	2.960000	2.994000	2.9500	2.9500	-1.338%	3,577	-3.390%
2026-02-25	2.970000	3.010000	2.9300	2.9900	-0.333%	4,502	-4.682%
2026-02-24	3.020000	3.075000	2.9000	3.0000	+1.695%	23,693	-5.000%
2026-02-23	3.050000	3.140000	2.8900	2.9500	-3.909%	64,434	-3.390%
2026-02-20	3.145000	3.170000	3.0400	3.0700	-3.155%	6,827	-7.166%
2026-02-19	3.225000	3.225000	3.1000	3.1700	+0.635%	13,502	-10.095%
2026-02-18	3.135000	3.355000	3.1350	3.1500	0.000%	28,514	-9.524%
2026-02-17	3.300000	3.340000	3.1400	3.1500	-4.545%	78,126	-9.524%
2026-02-13	3.330000	3.410000	3.2800	3.3000	-0.302%	7,598	-13.636%
2026-02-12	3.530000	3.530000	3.2900	3.3100	-4.885%	13,805	-13.897%
2026-02-11	3.210000	3.600000	3.0600	3.4800	+3.881%	73,888	-18.103%
2026-02-10	3.320000	3.360000	3.2850	3.3500	+1.208%	36,265	-14.925%
2026-02-09	3.230000	3.360000	3.2300	3.3100	+1.846%	50,324	-13.897%
2026-02-06	3.315000	3.370000	3.2500	3.2500	+2.201%	19,121	-12.308%
2026-02-05	3.320000	3.346300	3.1350	3.1800	-2.752%	35,755	-10.377%
2026-02-04	3.290000	3.310000	3.1800	3.2700	-0.305%	9,030	-12.844%
2026-02-03	3.350000	3.430000	3.0700	3.2800	-2.671%	13,009	-13.110%
2026-02-02	3.360000	3.400000	3.2300	3.3700	+0.898%	29,060	-15.430%
2026-01-30	3.390000	3.390000	3.1900	3.3400	-1.475%	30,859	-14.671%
2026-01-29	3.370000	3.407600	3.2900	3.3900	-0.294%	12,622	-15.929%
2026-01-28	3.420000	3.420000	3.1801	3.4000	+2.102%	21,252	-16.176%
2026-01-27	3.240000	3.330000	3.2400	3.3300	+1.524%	21,959	-14.414%
2026-01-26	3.210000	3.280000	3.1700	3.2800	+3.470%	21,249	-13.110%
2026-01-23	3.210000	3.270000	3.1150	3.1700	+0.316%	27,758	-10.095%
2026-01-22	3.071200	3.210000	3.0600	3.1600	+3.268%	24,007	-9.810%
2026-01-21	3.070000	3.140000	3.0600	3.0600	-0.326%	9,539	-6.863%
2026-01-20	3.170000	3.180000	3.0700	3.0700	-3.459%	40,910	-7.166%
2026-01-16	3.285000	3.285000	3.1212	3.1800	-0.625%	3,659	-10.377%
2026-01-15	3.169900	3.200000	3.1510	3.2000	+1.587%	6,368	-10.938%
2026-01-14	3.190000	3.199900	3.1500	3.1500	-1.563%	7,885	-9.524%
2026-01-13	3.210000	3.235000	3.1700	3.2000	-0.621%	9,933	-10.938%
2026-01-12	3.240000	3.310000	3.2100	3.2200	+0.940%	14,393	-11.491%
2026-01-09	3.230000	3.350000	3.1200	3.1900	-2.744%	37,917	-10.658%
2026-01-08	3.220000	3.399900	3.1300	3.2800	+4.459%	64,317	-13.110%
2026-01-07	3.140000	3.200000	3.1200	3.1400	+0.319%	9,034	-9.236%
2026-01-06	3.200000	3.200000	3.1250	3.1300	-0.949%	17,299	-8.946%
2026-01-05	3.190000	3.410000	3.1300	3.1600	-0.940%	28,754	-9.810%
2026-01-02	3.320000	3.370000	3.1850	3.1900	-3.333%	18,183	-10.658%
2025-12-31	3.230000	3.365000	3.1800	3.3000	+2.167%	49,471	-13.636%
2025-12-30	3.330000	3.415000	3.1900	3.2300	-3.003%	42,811	-11.765%
2025-12-29	3.320000	3.480000	3.2500	3.3300	+1.216%	99,559	-14.414%
2025-12-26	3.090000	3.320000	3.0900	3.2900	+6.818%	87,428	-13.374%
2025-12-24	3.020000	3.180000	3.0200	3.0800	+1.987%	43,970	-7.468%
2025-12-23	3.000000	3.220000	2.9800	3.0200	+2.027%	153,191	-5.629%
2025-12-22	2.900000	2.990000	2.9000	2.9600	+3.860%	16,860	-3.716%
2025-12-19	2.880000	2.910000	2.8500	2.8500	+0.352%	28,687	0.000%
2025-12-18	2.810000	2.900000	2.7500	2.8400	+1.068%	24,994	+0.352%
2025-12-17	2.940000	2.940000	2.7400	2.8100	-0.355%	16,056	+1.423%
2025-12-16	2.810000	2.970000	2.7444	2.8200	-1.053%	19,170	+1.064%
2025-12-15	2.810000	2.885000	2.7700	2.8500	+0.352%	25,759	0.000%
2025-12-12	2.895000	2.930000	2.8200	2.8400	-1.045%	14,605	+0.352%
2025-12-11	2.890000	2.950000	2.8200	2.8700	-2.048%	24,389	-0.697%
2025-12-10	2.977300	3.140000	2.9100	2.9300	-3.618%	132,100	-2.730%
2025-12-09	2.990000	3.140000	2.8701	3.0400	+3.401%	60,640	-6.250%
2025-12-08	2.940000	3.040000	2.9100	2.9400	+1.031%	19,931	-3.061%
2025-12-05	2.920000	2.990000	2.9100	2.9100	0.000%	4,155	-2.062%
2025-12-04	2.920000	2.930000	2.8500	2.9100	+2.105%	12,008	-2.062%
2025-12-03	2.830000	3.010000	2.8100	2.8500	-0.697%	42,917	0.000%
2025-12-02	2.910000	2.940000	2.8600	2.8700	+0.350%	10,499	-0.697%
2025-12-01	3.180000	3.180000	2.8600	2.8600	-9.779%	42,729	-0.350%
2025-11-28	3.248100	3.250000	3.0901	3.1700	+3.934%	77,751	-10.095%
2025-11-26	3.170000	3.250000	3.0400	3.0500	+0.660%	124,949	-6.557%
2025-11-25	2.900000	3.127500	2.8405	3.0300	+3.413%	100,247	-5.941%
2025-11-24	3.010000	3.188600	2.9100	2.9300	-3.300%	29,561	-2.730%
2025-11-21	3.110000	3.149400	2.9800	3.0300	-1.303%	42,545	-5.941%
2025-11-20	3.177600	3.189400	2.9100	3.0700	+0.656%	74,207	-7.166%
2025-11-19	3.107900	3.110000	2.9700	3.0500	+0.329%	73,112	-6.557%
2025-11-18	3.000000	3.190000	2.9800	3.0400	+2.357%	98,787	-6.250%
2025-11-17	2.960000	3.188500	2.9100	2.9700	+0.338%	44,566	-4.040%
2025-11-14	2.980000	3.069300	2.9600	2.9600	-1.987%	39,295	-3.716%
2025-11-13	2.990000	3.130000	2.9650	3.0200	+1.003%	45,068	-5.629%
2025-11-12	2.720100	3.188600	2.7200	2.9900	+3.103%	80,525	-4.682%
2025-11-11	2.910000	2.999900	2.8200	2.9000	-0.344%	24,756	-1.724%
2025-11-10	2.860000	3.050000	2.8400	2.9100	+1.748%	42,346	-2.062%
2025-11-07	2.900000	2.990000	2.8300	2.8600	+1.060%	38,601	-0.350%
2025-11-06	2.600000	3.130000	2.6000	2.8300	+14.113%	178,885	+0.707%
2025-11-05	2.320000	2.489900	2.3150	2.4800	+6.438%	34,648	+14.919%
2025-11-04	2.510000	2.560000	2.3300	2.3300	-7.540%	66,982	+22.318%
2025-11-03	2.510000	2.660000	2.5100	2.5200	-1.563%	36,271	+13.095%
2025-10-31	2.570000	2.600000	2.5100	2.5600	+1.186%	23,716	+11.328%
2025-10-30	2.520000	2.590000	2.5200	2.5300	-1.938%	22,146	+12.648%
2025-10-29	2.680000	2.705000	2.5500	2.5800	-1.149%	24,715	+10.465%
2025-10-28	2.720000	2.760000	2.6100	2.6100	-3.690%	61,485	+9.195%
2025-10-27	2.630000	2.759900	2.5800	2.7100	+4.633%	60,345	+5.166%
2025-10-24	2.690000	2.725800	2.5501	2.5900	-4.428%	53,284	+10.039%
2025-10-23	2.570000	2.720000	2.5266	2.7100	+5.447%	75,134	+5.166%
2025-10-22	2.660000	2.700000	2.5600	2.5700	-5.341%	61,904	+10.895%
2025-10-21	2.800000	2.878200	2.7000	2.7150	-2.688%	23,203	+4.972%
2025-10-20	2.780000	2.840000	2.7469	2.7900	+2.952%	61,753	+2.151%
2025-10-17	2.750000	2.858900	2.7100	2.7100	-1.455%	41,061	+5.166%
2025-10-16	2.800000	2.850000	2.7500	2.7500	-1.786%	57,704	+3.636%
2025-10-15	2.820000	2.879900	2.7701	2.8000	-3.114%	66,793	+1.786%
2025-10-14	2.850000	2.958300	2.7701	2.8900	+4.332%	56,681	-1.384%
2025-10-13	2.760000	2.940100	2.7282	2.7700	+0.362%	47,129	+2.888%
2025-10-10	2.860000	3.148400	2.7350	2.7600	-6.441%	77,148	+3.261%
2025-10-09	2.940000	3.160000	2.9000	2.9500	+0.683%	19,551	-3.390%
2025-10-08	2.950000	3.367100	2.8816	2.9300	-0.678%	53,303	-2.730%
2025-10-07	3.030000	3.261300	2.8900	2.9500	-2.640%	50,141	-3.390%
2025-10-06	3.080000	3.427700	3.0300	3.0300	-4.416%	45,969	-5.941%
2025-10-03	3.260000	3.318400	3.0289	3.1700	-2.761%	62,304	-10.095%
2025-10-02	3.310000	3.389900	3.2015	3.2600	+1.558%	16,041	-12.577%
2025-10-01	3.300000	3.380000	3.2000	3.2100	-3.284%	25,429	-11.215%
2025-09-30	3.410000	3.490000	3.2001	3.3190	-0.330%	74,024	-14.131%
2025-09-29	3.320000	3.453300	3.2013	3.3300	-3.478%	61,636	-14.414%
2025-09-26	3.420000	3.479000	3.2200	3.4500	+1.173%	52,882	-17.391%
2025-09-25	3.530000	3.530000	3.3300	3.4100	-5.278%	45,899	-16.422%
2025-09-24	3.700000	3.700000	3.5300	3.6000	-1.099%	45,106	-20.833%
2025-09-23	3.600000	3.690800	3.4900	3.6400	+1.111%	59,945	-21.703%
2025-09-22	3.570000	3.750000	3.5400	3.6000	0.000%	75,226	-20.833%
2025-09-19	3.598000	3.600000	3.4700	3.6000	+2.857%	55,428	-20.833%
2025-09-18	3.557100	3.570000	3.4100	3.5000	-1.961%	31,723	-18.571%
2025-09-17	3.550000	3.590900	3.4764	3.5700	+0.281%	7,266	-20.168%
2025-09-16	3.453600	3.598100	3.4000	3.5600	-0.836%	56,202	-19.944%
2025-09-15	3.540000	3.648800	3.5300	3.5900	+1.127%	34,937	-20.613%
2025-09-12	3.308600	3.620600	3.2500	3.5500	+10.592%	142,480	-19.718%
2025-09-11	3.350000	3.437600	3.1801	3.2100	-3.601%	20,574	-11.215%
2025-09-10	3.370000	3.370000	3.2454	3.3299	-0.896%	15,791	-14.412%
2025-09-09	3.460000	3.480000	3.2300	3.3600	-1.466%	41,442	-15.179%
2025-09-08	3.420000	3.500000	3.2900	3.4100	-0.292%	25,798	-16.422%
2025-09-05	3.350000	3.420000	3.2898	3.4200	+2.395%	36,856	-16.667%
2025-09-04	3.230000	3.350000	3.2000	3.3400	+2.937%	23,917	-14.671%
2025-09-03	3.150000	3.349900	3.0900	3.2447	+1.444%	15,186	-12.164%
2025-09-02	3.280000	3.308800	3.1800	3.1985	-3.949%	9,353	-10.896%
2025-08-29	3.350000	3.390000	3.2067	3.3300	+0.909%	9,184	-14.414%
2025-08-28	3.240000	3.398200	3.1811	3.3000	+1.852%	21,704	-13.636%
2025-08-27	3.350000	3.420000	3.1800	3.2400	-2.112%	34,856	-12.037%
2025-08-26	3.369200	3.369200	3.1850	3.3099	+1.220%	17,709	-13.895%
2025-08-25	3.390000	3.449500	3.2600	3.2700	-2.388%	19,556	-12.844%
2025-08-22	3.190000	3.350000	3.0958	3.3500	+6.349%	46,836	-14.925%
2025-08-21	3.300000	3.370000	3.0101	3.1500	-3.077%	79,794	-9.524%
2025-08-20	2.860000	3.360000	2.8500	3.2500	+18.613%	268,303	-12.308%
2025-08-19	2.810000	2.889900	2.7400	2.7400	-1.083%	15,208	+4.015%
2025-08-18	2.810000	2.839000	2.7700	2.7700	-1.423%	8,559	+2.888%
2025-08-15	2.780000	2.840000	2.7400	2.8100	+1.079%	3,995	+1.423%
2025-08-14	2.760000	2.893600	2.7200	2.7800	+1.460%	8,023	+2.518%
2025-08-13	2.830000	2.940000	2.7200	2.7400	-1.083%	19,659	+4.015%
2025-08-12	2.820000	2.970000	2.7000	2.7700	-1.773%	25,739	+2.888%
2025-08-11	2.800000	2.979900	2.7500	2.8200	0.000%	15,407	+1.064%
2025-08-08	2.750000	2.895200	2.7500	2.8200	+4.444%	5,396	+1.064%
2025-08-07	2.800000	2.800000	2.7000	2.7000	-2.527%	11,320	+5.556%
2025-08-06	2.750000	2.905000	2.7000	2.7700	-1.423%	12,349	+2.888%
2025-08-05	2.910000	2.976900	2.7600	2.8100	-1.748%	8,439	+1.423%
2025-08-04	2.900000	3.013200	2.8302	2.8600	+0.704%	11,848	-0.350%
2025-08-01	2.970000	3.269700	2.8100	2.8400	-5.648%	29,397	+0.352%
2025-07-31	3.060000	3.082100	2.9600	3.0100	-0.331%	14,510	-5.316%
2025-07-30	2.900000	3.140000	2.9000	3.0200	+2.373%	51,151	-5.629%
2025-07-29	2.920000	3.039000	2.9200	2.9500	+2.431%	13,188	-3.390%
2025-07-28	3.000000	3.026000	2.8000	2.8800	-3.151%	28,826	-1.042%
2025-07-25	3.099900	3.099900	2.8961	2.9737	-1.206%	19,344	-4.160%
2025-07-24	2.860000	3.180000	2.7681	3.0100	+7.500%	112,920	-5.316%
2025-07-23	2.850000	2.877700	2.7300	2.8000	0.000%	32,367	+1.786%
2025-07-22	2.730000	2.900000	2.7200	2.8000	+1.109%	33,518	+1.786%
2025-07-21	2.680000	2.774494	2.6800	2.7693	+1.440%	25,644	+2.914%
2025-07-18	2.792400	2.829200	2.6850	2.7300	-1.087%	11,709	+4.396%
2025-07-17	2.660000	2.830000	2.6299	2.7600	+3.759%	38,506	+3.261%
2025-07-16	2.750000	2.820000	2.6600	2.6600	0.000%	10,784	+7.143%
2025-07-15	2.770000	2.780000	2.6600	2.6600	-5.338%	16,240	+7.143%
2025-07-14	2.790000	2.948500	2.6700	2.8100	+0.717%	24,777	+1.423%
2025-07-11	2.690000	2.830000	2.6900	2.7900	-0.357%	71,005	+2.151%
2025-07-10	2.800000	2.849800	2.7850	2.8000	0.000%	17,332	+1.786%
2025-07-09	2.840400	2.900000	2.7400	2.8000	-0.709%	22,392	+1.786%
2025-07-08	2.845000	2.910000	2.8200	2.8200	-0.353%	13,242	+1.064%
2025-07-07	2.870000	2.900000	2.8201	2.8300	-1.394%	22,301	+0.707%
2025-07-03	2.780000	2.890000	2.7800	2.8700	+2.867%	12,564	-0.697%
2025-07-02	2.730000	2.830000	2.7300	2.7900	+2.198%	10,929	+2.151%
2025-07-01	2.750000	2.770000	2.6700	2.7300	-0.727%	8,993	+4.396%
2025-06-30	2.640000	2.750000	2.6000	2.7500	+4.563%	61,361	+3.636%
2025-06-27	2.510000	2.640000	2.4797	2.6300	+1.938%	52,878	+8.365%
2025-06-26	2.570000	2.590000	2.5000	2.5800	-1.149%	14,053	+10.465%
2025-06-25	2.590000	2.638700	2.5180	2.6100	0.000%	12,094	+9.195%
2025-06-24	2.580000	2.620000	2.5500	2.6100	+2.353%	12,165	+9.195%
2025-06-23	2.490000	2.599000	2.4451	2.5500	+0.394%	30,606	+11.765%
2025-06-20	2.490000	2.540000	2.4600	2.5400	+1.600%	15,454	+12.205%
2025-06-18	2.400000	2.570000	2.3929	2.5000	+2.041%	62,300	+14.000%
2025-06-17	2.400000	2.480000	2.3600	2.4500	+1.240%	29,835	+16.327%
2025-06-16	2.500000	2.549900	2.3800	2.4200	-0.820%	34,053	+17.769%
2025-06-13	2.450000	2.490000	2.3800	2.4400	-1.014%	14,166	+16.803%
2025-06-12	2.500000	2.520000	2.4235	2.4650	-2.953%	19,039	+15.619%
2025-06-11	2.490000	2.608500	2.4659	2.5400	0.000%	19,189	+12.205%
2025-06-10	2.580000	2.655000	2.4878	2.5400	-2.682%	40,369	+12.205%
2025-06-09	2.620000	2.740000	2.5700	2.6100	-1.880%	14,846	+9.195%
2025-06-06	2.610000	2.722400	2.6100	2.6600	+0.758%	10,185	+7.143%
2025-06-05	2.734200	2.734200	2.5600	2.6400	-2.941%	23,873	+7.955%
2025-06-04	2.720000	2.749400	2.6306	2.7200	+1.115%	12,452	+4.779%
2025-06-03	2.722400	2.740000	2.6900	2.6900	-2.114%	1,750	+5.948%
2025-06-02	2.750000	2.750000	2.6500	2.7481	-0.431%	6,843	+3.708%
2025-05-30	2.700000	2.800000	2.6900	2.7600	+3.759%	21,339	+3.261%
2025-05-29	2.770000	2.790000	2.6600	2.6600	-3.241%	28,518	+7.143%
2025-05-28	2.750000	2.769700	2.7001	2.7491	-0.489%	7,525	+3.670%
2025-05-27	2.800000	2.800000	2.6604	2.7626	-0.626%	15,089	+3.164%
2025-05-23	2.680000	2.816000	2.6800	2.7800	+1.460%	9,695	+2.518%
2025-05-22	2.789400	2.820000	2.7300	2.7400	+0.366%	12,210	+4.015%
2025-05-21	2.817088	2.817088	2.7250	2.7300	-0.365%	4,964	+4.396%
2025-05-20	2.800000	2.808300	2.7400	2.7400	-1.083%	1,819	+4.015%
2025-05-19	2.750000	2.807300	2.7400	2.7700	+1.465%	2,907	+2.888%
2025-05-16	2.670000	2.804500	2.5420	2.7300	-0.727%	19,533	+4.396%
2025-05-15	2.804900	2.804900	2.7000	2.7500	+4.563%	9,890	+3.636%
2025-05-14	2.810000	2.836500	2.6000	2.6300	-5.396%	32,242	+8.365%
2025-05-13	2.800000	2.840000	2.7700	2.7800	0.000%	19,734	+2.518%
2025-05-12	2.800000	2.833600	2.7200	2.7800	+1.460%	17,409	+2.518%
2025-05-09	2.750000	2.894500	2.7300	2.7400	+4.580%	15,219	+4.015%
2025-05-08	2.490000	2.750000	2.4900	2.6200	+5.411%	22,437	+8.779%
2025-05-07	2.400000	2.486500	2.3000	2.4855	+3.996%	48,157	+14.665%
2025-05-06	2.420000	2.445500	2.3600	2.3900	+0.420%	5,237	+19.247%
2025-05-05	2.443200	2.486400	2.3500	2.3800	-2.857%	6,832	+19.748%
2025-05-02	2.460000	2.486300	2.4000	2.4500	-1.210%	9,930	+16.327%
2025-05-01	2.440000	2.480000	2.4150	2.4800	+0.813%	3,280	+14.919%
2025-04-30	2.400100	2.480000	2.3800	2.4600	+1.193%	25,710	+15.854%
2025-04-29	2.470000	2.479800	2.3820	2.4310	-1.179%	7,499	+17.236%
2025-04-28	2.490000	2.490000	2.4100	2.4600	-1.600%	5,922	+15.854%
2025-04-25	2.410000	2.500000	2.3600	2.5000	+3.563%	20,620	+14.000%
2025-04-24	2.330000	2.416500	2.3078	2.4140	+2.288%	18,918	+18.061%
2025-04-23	2.350000	2.439900	2.3400	2.3600	+3.509%	7,380	+20.763%
2025-04-22	2.282000	2.282000	2.2800	2.2800	+2.242%	1,129	+25.000%
2025-04-21	2.270000	2.312000	2.1501	2.2300	-1.762%	30,074	+27.803%
2025-04-17	2.290000	2.290000	2.1100	2.2700	+3.653%	45,377	+25.551%
2025-04-16	2.180000	2.303500	2.1700	2.1900	-1.794%	4,068	+30.137%
2025-04-15	2.230000	2.290000	2.2200	2.2300	+2.059%	14,189	+27.803%
2025-04-14	2.240000	2.305000	2.1400	2.1850	-2.018%	16,834	+30.435%
2025-04-11	2.060000	2.319900	2.0600	2.2300	+7.212%	7,192	+27.803%
2025-04-10	2.190000	2.200000	2.0100	2.0800	-4.587%	41,953	+37.019%
2025-04-09	2.200000	2.456000	2.0701	2.1800	+0.387%	53,456	+30.734%
2025-04-08	2.270000	2.457500	2.1246	2.1716	-2.837%	17,680	+31.240%
2025-04-07	2.500000	2.512500	2.1600	2.2350	-7.261%	133,170	+27.517%
2025-04-04	2.500000	2.520000	2.3750	2.4100	-3.600%	10,741	+18.257%
2025-04-03	2.440000	2.560400	2.4400	2.5000	0.000%	12,890	+14.000%
2025-04-02	2.654400	2.654400	2.5000	2.5000	-3.101%	24,598	+14.000%
2025-04-01	2.760000	2.760000	2.5700	2.5800	-6.182%	13,795	+10.465%
2025-03-31	2.730000	2.797500	2.6076	2.7500	-0.722%	17,540	+3.636%
2025-03-28	2.810000	2.836500	2.7173	2.7700	-0.360%	11,380	+2.888%
2025-03-27	2.830000	2.846000	2.7500	2.7800	+1.091%	9,916	+2.518%
2025-03-26	2.820000	2.850000	2.6000	2.7500	-2.361%	29,704	+3.636%
2025-03-25	2.850000	2.850000	2.7284	2.8165	-0.477%	10,354	+1.189%
2025-03-24	2.830000	2.859900	2.7950	2.8300	+2.909%	16,523	+0.707%
2025-03-21	2.860000	2.860000	2.7200	2.7500	-0.722%	8,755	+3.636%
2025-03-20	2.850000	2.850000	2.6400	2.7700	-1.423%	8,996	+2.888%
2025-03-19	2.770000	2.810000	2.7300	2.8100	+3.309%	7,949	+1.423%
2025-03-18	2.710000	2.800000	2.6700	2.7200	-1.449%	20,414	+4.779%
2025-03-17	2.890000	2.890000	2.7200	2.7600	-2.954%	22,054	+3.261%
2025-03-14	2.920000	3.000000	2.8150	2.8440	-2.603%	9,786	+0.211%
2025-03-13	3.020000	3.030000	2.7500	2.9200	-3.821%	19,857	-2.397%
2025-03-12	3.100000	3.100000	2.9700	3.0360	+1.879%	5,645	-6.126%
2025-03-11	2.900000	3.049900	2.8950	2.9800	+4.930%	20,683	-4.362%
2025-03-10	2.940000	2.963000	2.8000	2.8400	-1.045%	46,665	+0.352%
2025-03-07	2.840000	2.974600	2.7992	2.8700	+4.364%	28,102	-0.697%
2025-03-06	2.850000	2.940000	2.7500	2.7500	-3.509%	35,241	+3.636%
2025-03-05	2.940000	2.994427	2.8500	2.8500	+0.352%	13,759	0.000%
2025-03-04	2.770000	2.974000	2.7206	2.8400	-0.351%	15,259	+0.352%
2025-03-03	3.120000	3.195500	2.8200	2.8500	-11.215%	51,783	0.000%
2025-02-28	2.860000	3.250000	2.7901	3.2100	+15.054%	90,083	-11.215%
2025-02-27	2.790000	2.860000	2.7100	2.7900	-1.064%	10,359	+2.151%
2025-02-26	2.860000	2.983000	2.7200	2.8200	-1.053%	43,035	+1.064%
2025-02-25	2.870000	2.980000	2.8200	2.8500	-0.697%	47,205	0.000%
2025-02-24	2.610000	2.960000	2.5550	2.8700	+12.109%	173,095	-0.697%
2025-02-21	2.600000	2.660000	2.5600	2.5600	-1.916%	510,911	+11.328%
2025-02-20	2.650000	2.678800	2.5558	2.6100	0.000%	13,903	+9.195%
2025-02-19	2.500000	2.620000	2.4718	2.6100	+3.162%	50,890	+9.195%
2025-02-18	2.550000	2.600000	2.5100	2.5300	-0.784%	13,536	+12.648%
2025-02-14	2.430000	2.550000	2.4000	2.5500	+6.250%	11,068	+11.765%
2025-02-13	2.379000	2.512600	2.3673	2.4000	-3.226%	7,363	+18.750%
2025-02-12	2.480000	2.537000	2.4001	2.4800	0.000%	14,452	+14.919%
2025-02-11	2.376000	2.500000	2.3334	2.4800	+4.202%	22,634	+14.919%
2025-02-10	2.400000	2.482200	2.3500	2.3800	+1.277%	8,808	+19.748%
2025-02-07	2.350000	2.510000	2.3500	2.3500	+1.732%	19,180	+21.277%
2025-02-06	2.550000	2.550000	2.3100	2.3100	-6.101%	21,323	+23.377%
2025-02-05	2.522200	2.522200	2.4569	2.4601	-0.199%	5,217	+15.849%
2025-02-04	2.500000	2.520000	2.4650	2.4650	+2.708%	10,605	+15.619%
2025-02-03	2.440000	2.520100	2.2800	2.4000	-5.138%	53,923	+18.750%
2025-01-31	2.556700	2.580000	2.4200	2.5300	+0.461%	62,508	+12.648%
2025-01-30	2.540000	2.579900	2.4661	2.5184	-0.063%	15,071	+13.167%
2025-01-29	2.600000	2.600000	2.4973	2.5200	-1.176%	38,379	+13.095%
2025-01-28	2.550000	2.600000	2.4900	2.5500	-0.778%	25,816	+11.765%
2025-01-27	2.620000	2.640000	2.5001	2.5700	-0.772%	4,260	+10.895%
2025-01-24	2.690000	2.690000	2.5650	2.5900	-3.358%	25,002	+10.039%
2025-01-23	2.630000	2.700000	2.6300	2.6800	+1.515%	14,883	+6.343%
2025-01-22	2.630000	2.700000	2.6300	2.6400	-0.377%	6,009	+7.955%
2025-01-21	2.600000	2.670000	2.6000	2.6500	+1.145%	7,413	+7.547%
2025-01-17	2.660000	2.679600	2.6100	2.6200	+0.383%	8,419	+8.779%
2025-01-16	2.620000	2.680000	2.6100	2.6100	-0.760%	3,543	+9.195%
2025-01-15	2.590000	2.700000	2.4601	2.6300	+2.734%	7,149	+8.365%
2025-01-14	2.480000	2.680000	2.4800	2.5600	+2.400%	10,114	+11.328%
2025-01-13	2.500000	2.550000	2.4200	2.5000	+1.215%	17,384	+14.000%
2025-01-10	2.530000	2.570000	2.4700	2.4700	-4.523%	17,406	+15.385%
2025-01-08	2.670000	2.670000	2.4500	2.5870	-2.193%	54,118	+10.166%
2025-01-07	2.680000	2.690000	2.5646	2.6450	-2.757%	5,755	+7.750%
2025-01-06	2.710000	2.730000	2.6650	2.7200	+0.741%	22,904	+4.779%
2025-01-03	2.630000	2.700000	2.6242	2.7000	+1.887%	10,906	+5.556%
2025-01-02	2.620000	2.680000	2.6000	2.6500	+2.713%	9,156	+7.547%
2024-12-31	2.674500	2.678100	2.5500	2.5800	-2.273%	12,452	+10.465%
2024-12-30	2.630000	2.683500	2.6000	2.6400	-1.124%	7,774	+7.955%
2024-12-27	2.660000	2.670000	2.6150	2.6700	+1.136%	3,038	+6.742%
2024-12-26	2.640000	2.644400	2.6012	2.6400	-1.661%	2,545	+7.955%
2024-12-24	2.640000	2.684600	2.5600	2.6846	+2.076%	7,844	+6.161%
2024-12-23	2.650000	2.690000	2.6300	2.6300	-1.498%	2,676	+8.365%
2024-12-20	2.650000	2.689800	2.5670	2.6700	-0.373%	27,400	+6.742%
2024-12-19	2.670000	2.700000	2.5500	2.6800	-0.741%	33,930	+6.343%
2024-12-18	2.770000	2.885000	2.6974	2.7000	-4.594%	28,280	+5.556%
2024-12-17	2.950000	2.985000	2.7200	2.8300	-4.068%	28,839	+0.707%
2024-12-16	2.980000	3.050000	2.9200	2.9500	-2.318%	13,809	-3.390%
2024-12-13	3.050000	3.050000	2.9000	3.0200	-0.658%	10,246	-5.629%
2024-12-12	3.100000	3.135500	2.9500	3.0400	-0.328%	11,618	-6.250%
2024-12-11	3.070000	3.144000	3.0400	3.0500	+1.329%	5,963	-6.557%
2024-12-10	3.130000	3.130000	3.0100	3.0100	-3.834%	3,269	-5.316%
2024-12-09	3.210000	3.240000	3.0901	3.1300	-2.795%	19,497	-8.946%
2024-12-06	3.310000	3.310000	3.1700	3.2200	-2.719%	30,036	-11.491%
2024-12-05	3.230000	3.360000	3.2250	3.3100	+1.846%	35,198	-13.897%
2024-12-04	3.000000	3.290000	3.0000	3.2500	+6.908%	59,284	-12.308%
2024-12-03	2.990000	3.060000	2.9664	3.0400	+0.997%	27,350	-6.250%
2024-12-02	3.030000	3.050000	2.9400	3.0100	0.000%	41,983	-5.316%
2024-11-29	2.950000	3.080000	2.9300	3.0100	+2.730%	14,318	-5.316%
2024-11-27	2.940000	2.990000	2.8900	2.9300	+0.342%	16,575	-2.730%
2024-11-26	2.850000	2.920000	2.8301	2.9200	+3.915%	14,558	-2.397%
2024-11-25	2.880000	2.927500	2.8100	2.8100	-2.768%	18,331	+1.423%
2024-11-22	2.820000	2.920000	2.8200	2.8900	+1.493%	16,274	-1.384%
2024-11-21	2.860000	2.900000	2.6750	2.8475	-0.784%	35,792	+0.088%
2024-11-20	2.820000	2.870000	2.8000	2.8700	+1.773%	9,352	-0.697%
2024-11-19	2.720000	2.910000	2.6404	2.8200	+3.676%	57,303	+1.064%
2024-11-18	2.800000	2.800000	2.6600	2.7200	-2.158%	16,672	+4.779%
2024-11-15	2.870000	2.870000	2.7600	2.7800	-0.714%	17,497	+2.518%
2024-11-14	2.700000	2.840000	2.7000	2.8000	+2.941%	30,999	+1.786%
2024-11-13	2.700000	2.758900	2.6765	2.7200	+2.256%	30,848	+4.779%
2024-11-12	2.800000	2.800000	2.5600	2.6600	-6.007%	83,511	+7.143%
2024-11-11	2.950000	2.972200	2.8000	2.8300	-5.351%	80,442	+0.707%
2024-11-08	2.940000	3.106000	2.9100	2.9900	+2.749%	51,748	-4.682%
2024-11-07	3.020000	3.170000	2.8500	2.9100	-4.902%	117,683	-2.062%
2024-11-06	3.160000	3.200000	2.9700	3.0600	-1.608%	61,016	-6.863%
2024-11-05	3.020000	3.220000	3.0200	3.1100	+3.667%	99,662	-8.360%
2024-11-04	2.920000	3.060000	2.8839	3.0000	+2.740%	172,444	-5.000%

.dark-mode .hSbZB8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSbZB8{ color: #333333; background-color: white; border: 2px solid #333333; }RAVERave Restaurant Group, Inc.stock NASDAQ

RAVE
Rave Restaurant Group, Inc.
stock NASDAQ