5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
+1.54%
3 MONTH PERFORMANCE
-18.77%
6 MONTH PERFORMANCE
-6.71%
YEAR-TO-DATE PERFORMANCE
-20.00%
1 YEAR PERFORMANCE
+10.46%
Rave Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.81 | $2.67 (-4.98%) | $2.87 | $2.67 | 31.78 K | $39.94 M |
| 05/05/2026 | $2.79 | $2.82 (1.08%) | $2.94 | $2.77 | 7.73 K | $40.08 M |
| 05/04/2026 | $2.76 | $2.79 (1.09%) | $2.92 | $2.76 | 26.70 K | $39.65 M |
| 05/01/2026 | $2.77 | $2.75 (-0.72%) | $2.88 | $2.74 | 48.84 K | $39.08 M |
| 04/30/2026 | $2.73 | $2.77 (1.47%) | $2.86 | $2.73 | 37.00 K | $39.37 M |
| 04/29/2026 | $2.85 | $2.73 (-4.21%) | $2.88 | $2.69 | 11.81 K | $38.80 M |
| 04/28/2026 | $2.75 | $2.83 (2.91%) | $2.92 | $2.75 | 37.82 K | $40.22 M |
| 04/27/2026 | $2.80 | $2.77 (-1.07%) | $2.80 | $2.69 | 32.50 K | $39.37 M |
| 04/24/2026 | $2.57 | $2.78 (8.17%) | $2.81 | $2.57 | 110.72 K | $39.51 M |
| 04/23/2026 | $2.42 | $2.61 (7.85%) | $2.62 | $2.42 | 163.44 K | $37.09 M |
| 04/22/2026 | $2.41 | $2.39 (-0.83%) | $2.49 | $2.35 | 95.40 K | $33.97 M |
| 04/21/2026 | $2.39 | $2.45 (2.51%) | $2.48 | $2.39 | 27.46 K | $34.82 M |
| 04/20/2026 | $2.42 | $2.42 (0%) | $2.44 | $2.38 | 71.04 K | $34.39 M |
| 04/17/2026 | $2.45 | $2.47 (0.82%) | $2.50 | $2.35 | 182.00 K | $35.10 M |
| 04/16/2026 | $2.39 | $2.37 (-0.84%) | $2.47 | $2.30 | 138.83 K | $33.68 M |
| 04/15/2026 | $2.40 | $2.36 (-1.67%) | $2.47 | $2.34 | 133.55 K | $33.54 M |
| 04/14/2026 | $2.47 | $2.37 (-4.05%) | $2.47 | $2.30 | 105.72 K | $33.68 M |
| 04/13/2026 | $2.49 | $2.43 (-2.41%) | $2.50 | $2.30 | 292.80 K | $34.54 M |
| 04/10/2026 | $2.75 | $2.35 (-14.55%) | $2.75 | $2.35 | 106.80 K | $33.40 M |
| 04/09/2026 | $2.50 | $2.35 (-6%) | $2.50 | $2.35 | 64.60 K | $33.40 M |
| 04/08/2026 | $2.54 | $2.50 (-1.57%) | $2.67 | $2.46 | 31.50 K | $35.53 M |
| 04/07/2026 | $2.57 | $2.51 (-2.33%) | $2.60 | $2.51 | 20.82 K | $35.67 M |
| 04/06/2026 | $2.56 | $2.60 (1.56%) | $2.70 | $2.54 | 55.10 K | $36.95 M |
| 04/02/2026 | $2.61 | $2.54 (-2.68%) | $2.62 | $2.54 | 19.04 K | $36.10 M |
| 04/01/2026 | $2.65 | $2.61 (-1.51%) | $2.70 | $2.57 | 21.22 K | $37.09 M |
| 03/31/2026 | $2.65 | $2.65 (0%) | $2.75 | $2.53 | 16.50 K | $37.66 M |
| 03/30/2026 | $2.53 | $2.54 (0.4%) | $2.64 | $2.53 | 35.41 K | $36.10 M |
| 03/27/2026 | $2.60 | $2.54 (-2.31%) | $2.65 | $2.46 | 12.12 K | $36.10 M |
| 03/26/2026 | $2.52 | $2.59 (2.78%) | $2.65 | $2.52 | 33.10 K | $36.81 M |
| 03/25/2026 | $2.45 | $2.49 (1.63%) | $2.57 | $2.45 | 18.30 K | $35.39 M |
| 03/24/2026 | $2.47 | $2.41 (-2.43%) | $2.59 | $2.39 | 98.30 K | $34.25 M |
| 03/23/2026 | $2.50 | $2.46 (-1.6%) | $2.55 | $2.25 | 155.32 K | $34.96 M |
| 03/20/2026 | $2.60 | $2.49 (-4.23%) | $2.72 | $2.49 | 100.54 K | $35.39 M |
| 03/19/2026 | $2.66 | $2.63 (-1.13%) | $2.67 | $2.60 | 17.00 K | $37.38 M |
| 03/18/2026 | $2.73 | $2.65 (-2.93%) | $2.73 | $2.65 | 11.50 K | $37.66 M |
| 03/17/2026 | $2.66 | $2.68 (0.75%) | $2.73 | $2.66 | 17.20 K | $38.09 M |
| 03/16/2026 | $2.60 | $2.63 (1.15%) | $2.70 | $2.57 | 14.44 K | $37.38 M |
| 03/13/2026 | $2.72 | $2.60 (-4.41%) | $2.72 | $2.60 | 19.90 K | $36.95 M |
| 03/12/2026 | $2.65 | $2.68 (1.13%) | $2.73 | $2.59 | 9.12 K | $38.09 M |
| 03/11/2026 | $2.71 | $2.66 (-1.85%) | $2.79 | $2.61 | 29.82 K | $37.80 M |
| 03/10/2026 | $2.66 | $2.68 (0.75%) | $2.81 | $2.49 | 64.14 K | $38.09 M |
| 03/09/2026 | $2.71 | $2.64 (-2.58%) | $2.78 | $2.61 | 58.10 K | $37.52 M |
| 03/06/2026 | $2.82 | $2.82 (0%) | $2.84 | $2.71 | 19.90 K | $40.08 M |
| 03/05/2026 | $2.77 | $2.79 (0.72%) | $2.86 | $2.75 | 27.44 K | $39.65 M |
| 03/04/2026 | $2.81 | $2.77 (-1.42%) | $2.86 | $2.76 | 9.27 K | $39.37 M |
| 03/03/2026 | $2.76 | $2.85 (3.26%) | $2.86 | $2.75 | 16.41 K | $40.50 M |
| 03/02/2026 | $2.97 | $2.82 (-5.05%) | $2.97 | $2.75 | 42.60 K | $40.08 M |
| 02/27/2026 | $2.97 | $2.95 (-0.67%) | $2.99 | $2.93 | 7.80 K | $41.93 M |
| 02/26/2026 | $2.96 | $2.95 (-0.34%) | $2.99 | $2.95 | 3.60 K | $41.93 M |
| 02/25/2026 | $2.97 | $2.99 (0.67%) | $3.01 | $2.93 | 4.50 K | $42.49 M |
| 02/24/2026 | $3.02 | $3.00 (-0.66%) | $3.08 | $2.90 | 23.70 K | $42.64 M |
| 02/23/2026 | $3.05 | $2.95 (-3.28%) | $3.14 | $2.89 | 64.43 K | $41.93 M |
| 02/20/2026 | $3.15 | $3.07 (-2.54%) | $3.17 | $3.04 | 6.83 K | $43.63 M |
| 02/19/2026 | $3.23 | $3.17 (-1.86%) | $3.23 | $3.10 | 13.50 K | $45.05 M |
| 02/18/2026 | $3.14 | $3.15 (0.32%) | $3.36 | $3.14 | 28.51 K | $44.77 M |
| 02/17/2026 | $3.30 | $3.15 (-4.55%) | $3.34 | $3.14 | 78.13 K | $44.77 M |
| 02/13/2026 | $3.33 | $3.30 (-0.9%) | $3.41 | $3.28 | 7.60 K | $46.90 M |
| 02/12/2026 | $3.53 | $3.31 (-6.23%) | $3.53 | $3.29 | 13.81 K | $47.04 M |
| 02/11/2026 | $3.21 | $3.48 (8.41%) | $3.60 | $3.06 | 73.90 K | $49.46 M |
| 02/10/2026 | $3.32 | $3.35 (0.9%) | $3.36 | $3.29 | 36.30 K | $47.61 M |
| 02/09/2026 | $3.23 | $3.31 (2.48%) | $3.36 | $3.23 | 50.32 K | $47.04 M |
| 02/06/2026 | $3.32 | $3.25 (-2.11%) | $3.37 | $3.25 | 19.12 K | $46.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
