Dark

RAVE
Rave Restaurant Group, Inc.
stock NASDAQ

Market Open

Aug 11, 2026 12:48:43 PM EDT

3.08USD-0.324%(-0.01)10,515

2.64Bid 3.56Ask 0.92Spread

Pre-market

0.00USD-100.000%(-3.14)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

3.14USD0.000%(+3.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	3.080000	3.080000	3.0800	3.0800	-0.324%	10,515	0.000%
2026-08-10	3.140000	3.140000	3.0650	3.0900	-1.592%	11,460	-0.324%
2026-08-07	3.130000	3.150000	3.0190	3.1400	+0.319%	4,826	-1.911%
2026-08-06	3.170000	3.210000	2.9500	3.1300	-2.188%	50,716	-1.597%
2026-08-05	3.235000	3.235000	3.1200	3.2000	-1.840%	27,692	-3.750%
2026-08-04	3.210000	3.359700	3.2100	3.2600	-0.610%	13,418	-5.521%
2026-08-03	3.150000	3.340000	3.1500	3.2800	+4.127%	46,563	-6.098%
2026-07-31	3.150000	3.200000	3.0500	3.1500	+1.613%	33,826	-2.222%
2026-07-30	3.000000	3.183600	3.0000	3.1000	+2.990%	32,486	-0.645%
2026-07-29	3.100000	3.226200	3.0000	3.0100	-2.589%	33,233	+2.326%
2026-07-28	3.140000	3.190000	3.0000	3.0900	-0.323%	39,362	-0.324%
2026-07-27	3.130000	3.160000	3.0103	3.1000	-0.958%	15,978	-0.645%
2026-07-24	3.190900	3.200000	3.1300	3.1300	0.000%	13,443	-1.597%
2026-07-23	3.210000	3.270000	3.0850	3.1300	-3.988%	36,203	-1.597%
2026-07-22	3.230000	3.270000	3.1900	3.2600	+0.308%	17,236	-5.521%
2026-07-21	3.230000	3.360000	3.1604	3.2500	-1.216%	55,736	-5.231%
2026-07-20	3.250000	3.423100	3.2500	3.2900	-0.303%	9,800	-6.383%
2026-07-17	3.335000	3.450000	3.3000	3.3000	-0.302%	9,408	-6.667%
2026-07-16	3.270000	3.365000	3.2500	3.3100	+1.223%	16,550	-6.949%
2026-07-15	3.280000	3.300000	3.1604	3.2700	-1.208%	14,898	-5.810%
2026-07-14	3.300000	3.370000	3.2200	3.3100	+3.438%	30,469	-6.949%
2026-07-13	3.200000	3.299900	3.2000	3.2000	-2.736%	12,377	-3.750%
2026-07-10	3.260000	3.330000	3.2400	3.2900	0.000%	38,792	-6.383%
2026-07-09	3.330000	3.500000	3.2550	3.2900	-0.303%	17,687	-6.383%
2026-07-08	3.300000	3.350000	3.1700	3.3000	0.000%	15,600	-6.667%
2026-07-07	3.390000	3.440000	3.2050	3.3000	-1.198%	402,776	-6.667%
2026-07-06	3.490000	3.500000	3.3147	3.3400	-2.053%	18,636	-7.784%
2026-07-02	3.320000	3.490000	3.3200	3.4100	+3.333%	24,900	-9.677%
2026-07-01	3.240000	3.400000	3.2400	3.3000	+0.917%	20,447	-6.667%
2026-06-30	3.366300	3.366300	3.2700	3.2700	-3.540%	35,270	-5.810%
2026-06-29	3.460000	3.460000	3.3599	3.3900	-0.877%	21,983	-9.145%
2026-06-26	3.230000	3.420000	3.2200	3.4200	+5.882%	36,919	-9.942%
2026-06-25	3.286500	3.330000	3.2300	3.2300	+0.311%	39,789	-4.644%
2026-06-24	3.230000	3.391800	3.2200	3.2200	-1.529%	86,481	-4.348%
2026-06-23	3.250000	3.320000	3.2500	3.2700	-1.802%	6,168	-5.810%
2026-06-22	3.340000	3.360000	3.2600	3.3300	-0.893%	32,027	-7.508%
2026-06-18	3.250000	3.430000	3.2000	3.3600	+3.385%	54,577	-8.333%
2026-06-17	3.230000	3.330000	3.2200	3.2500	+0.309%	29,342	-5.231%
2026-06-16	3.180000	3.305000	3.1701	3.2400	+0.935%	18,064	-4.938%
2026-06-15	3.330000	3.500000	3.1700	3.2100	-5.588%	93,028	-4.050%
2026-06-12	3.290000	3.435000	3.2000	3.4000	+3.343%	52,866	-9.412%
2026-06-11	3.170000	3.360200	3.1320	3.2900	+4.114%	43,644	-6.383%
2026-06-10	3.180000	3.210000	3.0500	3.1600	+0.317%	25,274	-2.532%
2026-06-09	3.020000	3.200000	3.0200	3.1500	+2.606%	56,361	-2.222%
2026-06-08	2.870000	3.120000	2.8601	3.0700	+6.969%	47,547	+0.326%
2026-06-05	2.820000	2.930000	2.8200	2.8700	+1.056%	39,115	+7.317%
2026-06-04	2.810000	2.905000	2.8100	2.8400	+1.068%	11,076	+8.451%
2026-06-03	2.900000	2.935000	2.8100	2.8100	-4.422%	48,227	+9.609%
2026-06-02	2.980000	3.030000	2.9400	2.9400	-1.342%	10,289	+4.762%
2026-06-01	3.010000	3.100000	2.9700	2.9800	-1.974%	27,732	+3.356%
2026-05-29	2.940000	3.250000	2.9400	3.0400	+2.703%	94,492	+1.316%
2026-05-28	2.840000	3.390000	2.6500	2.9600	+6.475%	739,860	+4.054%
2026-05-27	2.880000	2.968400	2.6700	2.7800	-4.138%	91,071	+10.791%
2026-05-26	2.860000	3.029900	2.8500	2.9000	+0.346%	104,599	+6.207%
2026-05-22	2.910000	3.070000	2.8600	2.8900	-2.365%	76,305	+6.574%
2026-05-21	2.810000	3.000000	2.8100	2.9600	+3.497%	89,281	+4.054%
2026-05-20	2.710000	2.890000	2.6400	2.8600	+4.000%	115,533	+7.692%
2026-05-19	2.600000	2.790000	2.5000	2.7500	+5.769%	166,629	+12.000%
2026-05-18	2.660000	2.757800	2.5600	2.6000	-0.763%	50,529	+18.462%
2026-05-15	2.620000	2.700000	2.5000	2.6200	+1.550%	84,556	+17.557%
2026-05-14	2.690000	2.870400	2.4538	2.5800	-4.089%	760,260	+19.380%
2026-05-13	2.820000	2.820000	2.6900	2.6900	-3.584%	4,236	+14.498%
2026-05-12	2.762500	2.860000	2.7000	2.7900	-0.357%	49,752	+10.394%
2026-05-11	2.790000	2.910200	2.7000	2.8000	0.000%	16,165	+10.000%
2026-05-08	2.850000	2.973100	2.8000	2.8000	-3.780%	37,109	+10.000%
2026-05-07	2.770000	3.060000	2.7700	2.9100	+8.989%	100,540	+5.842%
2026-05-06	2.810000	2.870000	2.6700	2.6700	-5.319%	31,781	+15.356%
2026-05-05	2.790000	2.940000	2.7700	2.8200	+1.075%	7,728	+9.220%
2026-05-04	2.760000	2.920000	2.7600	2.7900	+1.455%	26,667	+10.394%
2026-05-01	2.770000	2.875000	2.7400	2.7500	-0.722%	48,836	+12.000%
2026-04-30	2.730000	2.860000	2.7300	2.7700	+1.465%	36,967	+11.191%
2026-04-29	2.850000	2.880000	2.6900	2.7300	-3.534%	11,812	+12.821%
2026-04-28	2.750000	2.920000	2.7500	2.8300	+2.166%	37,825	+8.834%
2026-04-27	2.800000	2.800000	2.6900	2.7700	-0.360%	32,423	+11.191%
2026-04-24	2.570000	2.810000	2.5700	2.7800	+6.513%	110,725	+10.791%
2026-04-23	2.420000	2.619900	2.4200	2.6100	+9.205%	163,438	+18.008%
2026-04-22	2.410000	2.489900	2.3500	2.3900	-2.449%	95,385	+28.870%
2026-04-21	2.390000	2.480000	2.3900	2.4500	+1.240%	27,464	+25.714%
2026-04-20	2.420000	2.445000	2.3750	2.4200	-2.024%	71,037	+27.273%
2026-04-17	2.450000	2.500000	2.3500	2.4700	+4.219%	181,966	+24.696%
2026-04-16	2.390000	2.469900	2.3000	2.3700	+0.424%	138,828	+29.958%
2026-04-15	2.400000	2.470000	2.3350	2.3600	-0.422%	133,549	+30.508%
2026-04-14	2.469100	2.470000	2.3000	2.3700	-2.469%	105,722	+29.958%
2026-04-13	2.490000	2.500000	2.3000	2.4300	+3.404%	292,798	+26.749%
2026-04-10	2.749900	2.749900	2.3500	2.3500	0.000%	106,758	+31.064%
2026-04-09	2.500000	2.500000	2.3500	2.3500	-6.000%	64,587	+31.064%
2026-04-08	2.540000	2.670000	2.4600	2.5000	-0.398%	31,459	+23.200%
2026-04-07	2.570000	2.595000	2.5050	2.5100	-3.462%	20,823	+22.709%
2026-04-06	2.560000	2.700000	2.5400	2.6000	+2.362%	55,090	+18.462%
2026-04-02	2.610000	2.615000	2.5350	2.5400	-2.682%	19,037	+21.260%
2026-04-01	2.650000	2.700000	2.5700	2.6100	-1.509%	21,218	+18.008%
2026-03-31	2.648000	2.750000	2.5306	2.6500	+4.331%	16,492	+16.226%
2026-03-30	2.525000	2.640000	2.5250	2.5400	0.000%	35,409	+21.260%
2026-03-27	2.600000	2.650000	2.4600	2.5400	-1.931%	12,123	+21.260%
2026-03-26	2.520000	2.650000	2.5200	2.5900	+4.016%	33,100	+18.919%
2026-03-25	2.450000	2.565000	2.4500	2.4900	+3.320%	18,272	+23.695%
2026-03-24	2.470000	2.590000	2.3900	2.4100	-2.033%	98,287	+27.801%
2026-03-23	2.500000	2.545000	2.2500	2.4600	-1.205%	155,323	+25.203%
2026-03-20	2.600000	2.720000	2.4900	2.4900	-5.323%	100,477	+23.695%
2026-03-19	2.660000	2.670000	2.6000	2.6300	-0.755%	16,968	+17.110%
2026-03-18	2.725000	2.725000	2.6500	2.6500	-1.119%	11,454	+16.226%
2026-03-17	2.660000	2.725000	2.6600	2.6800	+1.901%	17,196	+14.925%
2026-03-16	2.600000	2.702300	2.5700	2.6300	+1.154%	14,435	+17.110%
2026-03-13	2.720000	2.720000	2.6000	2.6000	-2.985%	19,868	+18.462%
2026-03-12	2.650000	2.725000	2.5901	2.6800	+0.752%	9,122	+14.925%
2026-03-11	2.705000	2.790000	2.6101	2.6600	-0.746%	29,819	+15.789%
2026-03-10	2.660000	2.810000	2.4900	2.6800	+1.515%	64,138	+14.925%
2026-03-09	2.710000	2.775500	2.6100	2.6400	-6.383%	58,071	+16.667%
2026-03-06	2.815000	2.840000	2.7101	2.8200	+1.075%	19,876	+9.220%
2026-03-05	2.770000	2.855600	2.7500	2.7900	+0.722%	27,438	+10.394%
2026-03-04	2.810000	2.855000	2.7600	2.7700	-2.807%	9,267	+11.191%
2026-03-03	2.760000	2.860000	2.7500	2.8500	+1.064%	16,412	+8.070%
2026-03-02	2.970000	2.970000	2.7500	2.8200	-4.407%	42,570	+9.220%
2026-02-27	2.970000	2.989800	2.9300	2.9500	0.000%	7,776	+4.407%
2026-02-26	2.960000	2.994000	2.9500	2.9500	-1.338%	3,577	+4.407%
2026-02-25	2.970000	3.010000	2.9300	2.9900	-0.333%	4,502	+3.010%
2026-02-24	3.020000	3.075000	2.9000	3.0000	+1.695%	23,693	+2.667%
2026-02-23	3.050000	3.140000	2.8900	2.9500	-3.909%	64,434	+4.407%
2026-02-20	3.145000	3.170000	3.0400	3.0700	-3.155%	6,827	+0.326%
2026-02-19	3.225000	3.225000	3.1000	3.1700	+0.635%	13,502	-2.839%
2026-02-18	3.135000	3.355000	3.1350	3.1500	0.000%	28,514	-2.222%
2026-02-17	3.300000	3.340000	3.1400	3.1500	-4.545%	78,126	-2.222%
2026-02-13	3.330000	3.410000	3.2800	3.3000	-0.302%	7,598	-6.667%
2026-02-12	3.530000	3.530000	3.2900	3.3100	-4.885%	13,805	-6.949%
2026-02-11	3.210000	3.600000	3.0600	3.4800	+3.881%	73,888	-11.494%
2026-02-10	3.320000	3.360000	3.2850	3.3500	+1.208%	36,265	-8.060%
2026-02-09	3.230000	3.360000	3.2300	3.3100	+1.846%	50,324	-6.949%
2026-02-06	3.315000	3.370000	3.2500	3.2500	+2.201%	19,121	-5.231%
2026-02-05	3.320000	3.346300	3.1350	3.1800	-2.752%	35,755	-3.145%
2026-02-04	3.290000	3.310000	3.1800	3.2700	-0.305%	9,030	-5.810%
2026-02-03	3.350000	3.430000	3.0700	3.2800	-2.671%	13,009	-6.098%
2026-02-02	3.360000	3.400000	3.2300	3.3700	+0.898%	29,060	-8.605%
2026-01-30	3.390000	3.390000	3.1900	3.3400	-1.475%	30,859	-7.784%
2026-01-29	3.370000	3.407600	3.2900	3.3900	-0.294%	12,622	-9.145%
2026-01-28	3.420000	3.420000	3.1801	3.4000	+2.102%	21,252	-9.412%
2026-01-27	3.240000	3.330000	3.2400	3.3300	+1.524%	21,959	-7.508%
2026-01-26	3.210000	3.280000	3.1700	3.2800	+3.470%	21,249	-6.098%
2026-01-23	3.210000	3.270000	3.1150	3.1700	+0.316%	27,758	-2.839%
2026-01-22	3.071200	3.210000	3.0600	3.1600	+3.268%	24,007	-2.532%
2026-01-21	3.070000	3.140000	3.0600	3.0600	-0.326%	9,539	+0.654%
2026-01-20	3.170000	3.180000	3.0700	3.0700	-3.459%	40,910	+0.326%
2026-01-16	3.285000	3.285000	3.1212	3.1800	-0.625%	3,659	-3.145%
2026-01-15	3.169900	3.200000	3.1510	3.2000	+1.587%	6,368	-3.750%
2026-01-14	3.190000	3.199900	3.1500	3.1500	-1.563%	7,885	-2.222%
2026-01-13	3.210000	3.235000	3.1700	3.2000	-0.621%	9,933	-3.750%
2026-01-12	3.240000	3.310000	3.2100	3.2200	+0.940%	14,393	-4.348%
2026-01-09	3.230000	3.350000	3.1200	3.1900	-2.744%	37,917	-3.448%
2026-01-08	3.220000	3.399900	3.1300	3.2800	+4.459%	64,317	-6.098%
2026-01-07	3.140000	3.200000	3.1200	3.1400	+0.319%	9,034	-1.911%
2026-01-06	3.200000	3.200000	3.1250	3.1300	-0.949%	17,299	-1.597%
2026-01-05	3.190000	3.410000	3.1300	3.1600	-0.940%	28,754	-2.532%
2026-01-02	3.320000	3.370000	3.1850	3.1900	-3.333%	18,183	-3.448%
2025-12-31	3.230000	3.365000	3.1800	3.3000	+2.167%	49,471	-6.667%
2025-12-30	3.330000	3.415000	3.1900	3.2300	-3.003%	42,811	-4.644%
2025-12-29	3.320000	3.480000	3.2500	3.3300	+1.216%	99,559	-7.508%
2025-12-26	3.090000	3.320000	3.0900	3.2900	+6.818%	87,428	-6.383%
2025-12-24	3.020000	3.180000	3.0200	3.0800	+1.987%	43,970	0.000%
2025-12-23	3.000000	3.220000	2.9800	3.0200	+2.027%	153,191	+1.987%
2025-12-22	2.900000	2.990000	2.9000	2.9600	+3.860%	16,860	+4.054%
2025-12-19	2.880000	2.910000	2.8500	2.8500	+0.352%	28,687	+8.070%
2025-12-18	2.810000	2.900000	2.7500	2.8400	+1.068%	24,994	+8.451%
2025-12-17	2.940000	2.940000	2.7400	2.8100	-0.355%	16,056	+9.609%
2025-12-16	2.810000	2.970000	2.7444	2.8200	-1.053%	19,170	+9.220%
2025-12-15	2.810000	2.885000	2.7700	2.8500	+0.352%	25,759	+8.070%
2025-12-12	2.895000	2.930000	2.8200	2.8400	-1.045%	14,605	+8.451%
2025-12-11	2.890000	2.950000	2.8200	2.8700	-2.048%	24,389	+7.317%
2025-12-10	2.977300	3.140000	2.9100	2.9300	-3.618%	132,100	+5.119%
2025-12-09	2.990000	3.140000	2.8701	3.0400	+3.401%	60,640	+1.316%
2025-12-08	2.940000	3.040000	2.9100	2.9400	+1.031%	19,931	+4.762%
2025-12-05	2.920000	2.990000	2.9100	2.9100	0.000%	4,155	+5.842%
2025-12-04	2.920000	2.930000	2.8500	2.9100	+2.105%	12,008	+5.842%
2025-12-03	2.830000	3.010000	2.8100	2.8500	-0.697%	42,917	+8.070%
2025-12-02	2.910000	2.940000	2.8600	2.8700	+0.350%	10,499	+7.317%
2025-12-01	3.180000	3.180000	2.8600	2.8600	-9.779%	42,729	+7.692%
2025-11-28	3.248100	3.250000	3.0901	3.1700	+3.934%	77,751	-2.839%
2025-11-26	3.170000	3.250000	3.0400	3.0500	+0.660%	124,949	+0.984%
2025-11-25	2.900000	3.127500	2.8405	3.0300	+3.413%	100,247	+1.650%
2025-11-24	3.010000	3.188600	2.9100	2.9300	-3.300%	29,561	+5.119%
2025-11-21	3.110000	3.149400	2.9800	3.0300	-1.303%	42,545	+1.650%
2025-11-20	3.177600	3.189400	2.9100	3.0700	+0.656%	74,207	+0.326%
2025-11-19	3.107900	3.110000	2.9700	3.0500	+0.329%	73,112	+0.984%
2025-11-18	3.000000	3.190000	2.9800	3.0400	+2.357%	98,787	+1.316%
2025-11-17	2.960000	3.188500	2.9100	2.9700	+0.338%	44,566	+3.704%
2025-11-14	2.980000	3.069300	2.9600	2.9600	-1.987%	39,295	+4.054%
2025-11-13	2.990000	3.130000	2.9650	3.0200	+1.003%	45,068	+1.987%
2025-11-12	2.720100	3.188600	2.7200	2.9900	+3.103%	80,525	+3.010%
2025-11-11	2.910000	2.999900	2.8200	2.9000	-0.344%	24,756	+6.207%
2025-11-10	2.860000	3.050000	2.8400	2.9100	+1.748%	42,346	+5.842%
2025-11-07	2.900000	2.990000	2.8300	2.8600	+1.060%	38,601	+7.692%
2025-11-06	2.600000	3.130000	2.6000	2.8300	+14.113%	178,885	+8.834%
2025-11-05	2.320000	2.489900	2.3150	2.4800	+6.438%	34,648	+24.194%
2025-11-04	2.510000	2.560000	2.3300	2.3300	-7.540%	66,982	+32.189%
2025-11-03	2.510000	2.660000	2.5100	2.5200	-1.563%	36,271	+22.222%
2025-10-31	2.570000	2.600000	2.5100	2.5600	+1.186%	23,716	+20.313%
2025-10-30	2.520000	2.590000	2.5200	2.5300	-1.938%	22,146	+21.739%
2025-10-29	2.680000	2.705000	2.5500	2.5800	-1.149%	24,715	+19.380%
2025-10-28	2.720000	2.760000	2.6100	2.6100	-3.690%	61,485	+18.008%
2025-10-27	2.630000	2.759900	2.5800	2.7100	+4.633%	60,345	+13.653%
2025-10-24	2.690000	2.725800	2.5501	2.5900	-4.428%	53,284	+18.919%
2025-10-23	2.570000	2.720000	2.5266	2.7100	+5.447%	75,134	+13.653%
2025-10-22	2.660000	2.700000	2.5600	2.5700	-5.341%	61,904	+19.844%
2025-10-21	2.800000	2.878200	2.7000	2.7150	-2.688%	23,203	+13.444%
2025-10-20	2.780000	2.840000	2.7469	2.7900	+2.952%	61,753	+10.394%
2025-10-17	2.750000	2.858900	2.7100	2.7100	-1.455%	41,061	+13.653%
2025-10-16	2.800000	2.850000	2.7500	2.7500	-1.786%	57,704	+12.000%
2025-10-15	2.820000	2.879900	2.7701	2.8000	-3.114%	66,793	+10.000%
2025-10-14	2.850000	2.958300	2.7701	2.8900	+4.332%	56,681	+6.574%
2025-10-13	2.760000	2.940100	2.7282	2.7700	+0.362%	47,129	+11.191%
2025-10-10	2.860000	3.148400	2.7350	2.7600	-6.441%	77,148	+11.594%
2025-10-09	2.940000	3.160000	2.9000	2.9500	+0.683%	19,551	+4.407%
2025-10-08	2.950000	3.367100	2.8816	2.9300	-0.678%	53,303	+5.119%
2025-10-07	3.030000	3.261300	2.8900	2.9500	-2.640%	50,141	+4.407%
2025-10-06	3.080000	3.427700	3.0300	3.0300	-4.416%	45,969	+1.650%
2025-10-03	3.260000	3.318400	3.0289	3.1700	-2.761%	62,304	-2.839%
2025-10-02	3.310000	3.389900	3.2015	3.2600	+1.558%	16,041	-5.521%
2025-10-01	3.300000	3.380000	3.2000	3.2100	-3.284%	25,429	-4.050%
2025-09-30	3.410000	3.490000	3.2001	3.3190	-0.330%	74,024	-7.201%
2025-09-29	3.320000	3.453300	3.2013	3.3300	-3.478%	61,636	-7.508%
2025-09-26	3.420000	3.479000	3.2200	3.4500	+1.173%	52,882	-10.725%
2025-09-25	3.530000	3.530000	3.3300	3.4100	-5.278%	45,899	-9.677%
2025-09-24	3.700000	3.700000	3.5300	3.6000	-1.099%	45,106	-14.444%
2025-09-23	3.600000	3.690800	3.4900	3.6400	+1.111%	59,945	-15.385%
2025-09-22	3.570000	3.750000	3.5400	3.6000	0.000%	75,226	-14.444%
2025-09-19	3.598000	3.600000	3.4700	3.6000	+2.857%	55,428	-14.444%
2025-09-18	3.557100	3.570000	3.4100	3.5000	-1.961%	31,723	-12.000%
2025-09-17	3.550000	3.590900	3.4764	3.5700	+0.281%	7,266	-13.725%
2025-09-16	3.453600	3.598100	3.4000	3.5600	-0.836%	56,202	-13.483%
2025-09-15	3.540000	3.648800	3.5300	3.5900	+1.127%	34,937	-14.206%
2025-09-12	3.308600	3.620600	3.2500	3.5500	+10.592%	142,480	-13.239%
2025-09-11	3.350000	3.437600	3.1801	3.2100	-3.601%	20,574	-4.050%
2025-09-10	3.370000	3.370000	3.2454	3.3299	-0.896%	15,791	-7.505%
2025-09-09	3.460000	3.480000	3.2300	3.3600	-1.466%	41,442	-8.333%
2025-09-08	3.420000	3.500000	3.2900	3.4100	-0.292%	25,798	-9.677%
2025-09-05	3.350000	3.420000	3.2898	3.4200	+2.395%	36,856	-9.942%
2025-09-04	3.230000	3.350000	3.2000	3.3400	+2.937%	23,917	-7.784%
2025-09-03	3.150000	3.349900	3.0900	3.2447	+1.444%	15,186	-5.076%
2025-09-02	3.280000	3.308800	3.1800	3.1985	-3.949%	9,353	-3.705%
2025-08-29	3.350000	3.390000	3.2067	3.3300	+0.909%	9,184	-7.508%
2025-08-28	3.240000	3.398200	3.1811	3.3000	+1.852%	21,704	-6.667%
2025-08-27	3.350000	3.420000	3.1800	3.2400	-2.112%	34,856	-4.938%
2025-08-26	3.369200	3.369200	3.1850	3.3099	+1.220%	17,709	-6.946%
2025-08-25	3.390000	3.449500	3.2600	3.2700	-2.388%	19,556	-5.810%
2025-08-22	3.190000	3.350000	3.0958	3.3500	+6.349%	46,836	-8.060%
2025-08-21	3.300000	3.370000	3.0101	3.1500	-3.077%	79,794	-2.222%
2025-08-20	2.860000	3.360000	2.8500	3.2500	+18.613%	268,303	-5.231%
2025-08-19	2.810000	2.889900	2.7400	2.7400	-1.083%	15,208	+12.409%
2025-08-18	2.810000	2.839000	2.7700	2.7700	-1.423%	8,559	+11.191%
2025-08-15	2.780000	2.840000	2.7400	2.8100	+1.079%	3,995	+9.609%
2025-08-14	2.760000	2.893600	2.7200	2.7800	+1.460%	8,023	+10.791%
2025-08-13	2.830000	2.940000	2.7200	2.7400	-1.083%	19,659	+12.409%
2025-08-12	2.820000	2.970000	2.7000	2.7700	-1.773%	25,739	+11.191%
2025-08-11	2.800000	2.979900	2.7500	2.8200	0.000%	15,407	+9.220%
2025-08-08	2.750000	2.895200	2.7500	2.8200	+4.444%	5,396	+9.220%
2025-08-07	2.800000	2.800000	2.7000	2.7000	-2.527%	11,320	+14.074%
2025-08-06	2.750000	2.905000	2.7000	2.7700	-1.423%	12,349	+11.191%
2025-08-05	2.910000	2.976900	2.7600	2.8100	-1.748%	8,439	+9.609%
2025-08-04	2.900000	3.013200	2.8302	2.8600	+0.704%	11,848	+7.692%
2025-08-01	2.970000	3.269700	2.8100	2.8400	-5.648%	29,397	+8.451%
2025-07-31	3.060000	3.082100	2.9600	3.0100	-0.331%	14,510	+2.326%
2025-07-30	2.900000	3.140000	2.9000	3.0200	+2.373%	51,151	+1.987%
2025-07-29	2.920000	3.039000	2.9200	2.9500	+2.431%	13,188	+4.407%
2025-07-28	3.000000	3.026000	2.8000	2.8800	-3.151%	28,826	+6.944%
2025-07-25	3.099900	3.099900	2.8961	2.9737	-1.206%	19,344	+3.575%
2025-07-24	2.860000	3.180000	2.7681	3.0100	+7.500%	112,920	+2.326%
2025-07-23	2.850000	2.877700	2.7300	2.8000	0.000%	32,367	+10.000%
2025-07-22	2.730000	2.900000	2.7200	2.8000	+1.109%	33,518	+10.000%
2025-07-21	2.680000	2.774494	2.6800	2.7693	+1.440%	25,644	+11.219%
2025-07-18	2.792400	2.829200	2.6850	2.7300	-1.087%	11,709	+12.821%
2025-07-17	2.660000	2.830000	2.6299	2.7600	+3.759%	38,506	+11.594%
2025-07-16	2.750000	2.820000	2.6600	2.6600	0.000%	10,784	+15.789%
2025-07-15	2.770000	2.780000	2.6600	2.6600	-5.338%	16,240	+15.789%
2025-07-14	2.790000	2.948500	2.6700	2.8100	+0.717%	24,777	+9.609%
2025-07-11	2.690000	2.830000	2.6900	2.7900	-0.357%	71,005	+10.394%
2025-07-10	2.800000	2.849800	2.7850	2.8000	0.000%	17,332	+10.000%
2025-07-09	2.840400	2.900000	2.7400	2.8000	-0.709%	22,392	+10.000%
2025-07-08	2.845000	2.910000	2.8200	2.8200	-0.353%	13,242	+9.220%
2025-07-07	2.870000	2.900000	2.8201	2.8300	-1.394%	22,301	+8.834%
2025-07-03	2.780000	2.890000	2.7800	2.8700	+2.867%	12,564	+7.317%
2025-07-02	2.730000	2.830000	2.7300	2.7900	+2.198%	10,929	+10.394%
2025-07-01	2.750000	2.770000	2.6700	2.7300	-0.727%	8,993	+12.821%
2025-06-30	2.640000	2.750000	2.6000	2.7500	+4.563%	61,361	+12.000%
2025-06-27	2.510000	2.640000	2.4797	2.6300	+1.938%	52,878	+17.110%
2025-06-26	2.570000	2.590000	2.5000	2.5800	-1.149%	14,053	+19.380%
2025-06-25	2.590000	2.638700	2.5180	2.6100	0.000%	12,094	+18.008%
2025-06-24	2.580000	2.620000	2.5500	2.6100	+2.353%	12,165	+18.008%
2025-06-23	2.490000	2.599000	2.4451	2.5500	+0.394%	30,606	+20.784%
2025-06-20	2.490000	2.540000	2.4600	2.5400	+1.600%	15,454	+21.260%
2025-06-18	2.400000	2.570000	2.3929	2.5000	+2.041%	62,300	+23.200%
2025-06-17	2.400000	2.480000	2.3600	2.4500	+1.240%	29,835	+25.714%
2025-06-16	2.500000	2.549900	2.3800	2.4200	-0.820%	34,053	+27.273%
2025-06-13	2.450000	2.490000	2.3800	2.4400	-1.014%	14,166	+26.230%
2025-06-12	2.500000	2.520000	2.4235	2.4650	-2.953%	19,039	+24.949%
2025-06-11	2.490000	2.608500	2.4659	2.5400	0.000%	19,189	+21.260%
2025-06-10	2.580000	2.655000	2.4878	2.5400	-2.682%	40,369	+21.260%
2025-06-09	2.620000	2.740000	2.5700	2.6100	-1.880%	14,846	+18.008%
2025-06-06	2.610000	2.722400	2.6100	2.6600	+0.758%	10,185	+15.789%
2025-06-05	2.734200	2.734200	2.5600	2.6400	-2.941%	23,873	+16.667%
2025-06-04	2.720000	2.749400	2.6306	2.7200	+1.115%	12,452	+13.235%
2025-06-03	2.722400	2.740000	2.6900	2.6900	-2.114%	1,750	+14.498%
2025-06-02	2.750000	2.750000	2.6500	2.7481	-0.431%	6,843	+12.077%
2025-05-30	2.700000	2.800000	2.6900	2.7600	+3.759%	21,339	+11.594%
2025-05-29	2.770000	2.790000	2.6600	2.6600	-3.241%	28,518	+15.789%
2025-05-28	2.750000	2.769700	2.7001	2.7491	-0.489%	7,525	+12.037%
2025-05-27	2.800000	2.800000	2.6604	2.7626	-0.626%	15,089	+11.489%
2025-05-23	2.680000	2.816000	2.6800	2.7800	+1.460%	9,695	+10.791%
2025-05-22	2.789400	2.820000	2.7300	2.7400	+0.366%	12,210	+12.409%
2025-05-21	2.817088	2.817088	2.7250	2.7300	-0.365%	4,964	+12.821%
2025-05-20	2.800000	2.808300	2.7400	2.7400	-1.083%	1,819	+12.409%
2025-05-19	2.750000	2.807300	2.7400	2.7700	+1.465%	2,907	+11.191%
2025-05-16	2.670000	2.804500	2.5420	2.7300	-0.727%	19,533	+12.821%
2025-05-15	2.804900	2.804900	2.7000	2.7500	+4.563%	9,890	+12.000%
2025-05-14	2.810000	2.836500	2.6000	2.6300	-5.396%	32,242	+17.110%
2025-05-13	2.800000	2.840000	2.7700	2.7800	0.000%	19,734	+10.791%
2025-05-12	2.800000	2.833600	2.7200	2.7800	+1.460%	17,409	+10.791%
2025-05-09	2.750000	2.894500	2.7300	2.7400	+4.580%	15,219	+12.409%
2025-05-08	2.490000	2.750000	2.4900	2.6200	+5.411%	22,437	+17.557%
2025-05-07	2.400000	2.486500	2.3000	2.4855	+3.996%	48,157	+23.919%
2025-05-06	2.420000	2.445500	2.3600	2.3900	+0.420%	5,237	+28.870%
2025-05-05	2.443200	2.486400	2.3500	2.3800	-2.857%	6,832	+29.412%
2025-05-02	2.460000	2.486300	2.4000	2.4500	-1.210%	9,930	+25.714%
2025-05-01	2.440000	2.480000	2.4150	2.4800	+0.813%	3,280	+24.194%
2025-04-30	2.400100	2.480000	2.3800	2.4600	+1.193%	25,710	+25.203%
2025-04-29	2.470000	2.479800	2.3820	2.4310	-1.179%	7,499	+26.697%
2025-04-28	2.490000	2.490000	2.4100	2.4600	-1.600%	5,922	+25.203%
2025-04-25	2.410000	2.500000	2.3600	2.5000	+3.563%	20,620	+23.200%
2025-04-24	2.330000	2.416500	2.3078	2.4140	+2.288%	18,918	+27.589%
2025-04-23	2.350000	2.439900	2.3400	2.3600	+3.509%	7,380	+30.508%
2025-04-22	2.282000	2.282000	2.2800	2.2800	+2.242%	1,129	+35.088%
2025-04-21	2.270000	2.312000	2.1501	2.2300	-1.762%	30,074	+38.117%
2025-04-17	2.290000	2.290000	2.1100	2.2700	+3.653%	45,377	+35.683%
2025-04-16	2.180000	2.303500	2.1700	2.1900	-1.794%	4,068	+40.639%
2025-04-15	2.230000	2.290000	2.2200	2.2300	+2.059%	14,189	+38.117%
2025-04-14	2.240000	2.305000	2.1400	2.1850	-2.018%	16,834	+40.961%
2025-04-11	2.060000	2.319900	2.0600	2.2300	+7.212%	7,192	+38.117%
2025-04-10	2.190000	2.200000	2.0100	2.0800	-4.587%	41,953	+48.077%
2025-04-09	2.200000	2.456000	2.0701	2.1800	+0.387%	53,456	+41.284%
2025-04-08	2.270000	2.457500	2.1246	2.1716	-2.837%	17,680	+41.831%
2025-04-07	2.500000	2.512500	2.1600	2.2350	-7.261%	133,170	+37.808%
2025-04-04	2.500000	2.520000	2.3750	2.4100	-3.600%	10,741	+27.801%
2025-04-03	2.440000	2.560400	2.4400	2.5000	0.000%	12,890	+23.200%
2025-04-02	2.654400	2.654400	2.5000	2.5000	-3.101%	24,598	+23.200%
2025-04-01	2.760000	2.760000	2.5700	2.5800	-6.182%	13,795	+19.380%
2025-03-31	2.730000	2.797500	2.6076	2.7500	-0.722%	17,540	+12.000%
2025-03-28	2.810000	2.836500	2.7173	2.7700	-0.360%	11,380	+11.191%
2025-03-27	2.830000	2.846000	2.7500	2.7800	+1.091%	9,916	+10.791%
2025-03-26	2.820000	2.850000	2.6000	2.7500	-2.361%	29,704	+12.000%
2025-03-25	2.850000	2.850000	2.7284	2.8165	-0.477%	10,354	+9.356%
2025-03-24	2.830000	2.859900	2.7950	2.8300	+2.909%	16,523	+8.834%
2025-03-21	2.860000	2.860000	2.7200	2.7500	-0.722%	8,755	+12.000%
2025-03-20	2.850000	2.850000	2.6400	2.7700	-1.423%	8,996	+11.191%
2025-03-19	2.770000	2.810000	2.7300	2.8100	+3.309%	7,949	+9.609%
2025-03-18	2.710000	2.800000	2.6700	2.7200	-1.449%	20,414	+13.235%
2025-03-17	2.890000	2.890000	2.7200	2.7600	-2.954%	22,054	+11.594%
2025-03-14	2.920000	3.000000	2.8150	2.8440	-2.603%	9,786	+8.298%
2025-03-13	3.020000	3.030000	2.7500	2.9200	-3.821%	19,857	+5.479%
2025-03-12	3.100000	3.100000	2.9700	3.0360	+1.879%	5,645	+1.449%
2025-03-11	2.900000	3.049900	2.8950	2.9800	+4.930%	20,683	+3.356%
2025-03-10	2.940000	2.963000	2.8000	2.8400	-1.045%	46,665	+8.451%
2025-03-07	2.840000	2.974600	2.7992	2.8700	+4.364%	28,102	+7.317%
2025-03-06	2.850000	2.940000	2.7500	2.7500	-3.509%	35,241	+12.000%
2025-03-05	2.940000	2.994427	2.8500	2.8500	+0.352%	13,759	+8.070%
2025-03-04	2.770000	2.974000	2.7206	2.8400	-0.351%	15,259	+8.451%
2025-03-03	3.120000	3.195500	2.8200	2.8500	-11.215%	51,783	+8.070%
2025-02-28	2.860000	3.250000	2.7901	3.2100	+15.054%	90,083	-4.050%
2025-02-27	2.790000	2.860000	2.7100	2.7900	-1.064%	10,359	+10.394%
2025-02-26	2.860000	2.983000	2.7200	2.8200	-1.053%	43,035	+9.220%
2025-02-25	2.870000	2.980000	2.8200	2.8500	-0.697%	47,205	+8.070%
2025-02-24	2.610000	2.960000	2.5550	2.8700	+12.109%	173,095	+7.317%
2025-02-21	2.600000	2.660000	2.5600	2.5600	-1.916%	510,911	+20.313%
2025-02-20	2.650000	2.678800	2.5558	2.6100	0.000%	13,903	+18.008%

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

RAVE
Rave Restaurant Group, Inc.
stock NASDAQ