5 DAY PERFORMANCE
-16.19%
1 MONTH PERFORMANCE
-20.00%
3 MONTH PERFORMANCE
-9.28%
6 MONTH PERFORMANCE
-18.77%
YEAR-TO-DATE PERFORMANCE
-20.00%
1 YEAR PERFORMANCE
-2.22%
Rave Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.09 | $3.13 (1.29%) | $3.21 | $3.01 | 50.71 K | $44.48 M |
| 08/05/2026 | $3.24 | $3.20 (-1.23%) | $3.24 | $3.12 | 27.70 K | $45.48 M |
| 08/04/2026 | $3.21 | $3.26 (1.56%) | $3.36 | $3.21 | 13.42 K | $46.33 M |
| 08/03/2026 | $3.15 | $3.28 (4.13%) | $3.34 | $3.15 | 46.60 K | $46.62 M |
| 07/31/2026 | $3.15 | $3.15 (0%) | $3.20 | $3.05 | 33.83 K | $44.77 M |
| 07/30/2026 | $3.00 | $3.10 (3.33%) | $3.18 | $3.00 | 32.50 K | $44.06 M |
| 07/29/2026 | $3.10 | $3.01 (-2.9%) | $3.23 | $3.00 | 33.23 K | $42.78 M |
| 07/28/2026 | $3.14 | $3.09 (-1.59%) | $3.19 | $3.00 | 39.40 K | $43.92 M |
| 07/27/2026 | $3.13 | $3.10 (-0.96%) | $3.16 | $3.01 | 16.00 K | $44.06 M |
| 07/24/2026 | $3.19 | $3.13 (-1.88%) | $3.20 | $3.13 | 13.44 K | $44.48 M |
| 07/23/2026 | $3.21 | $3.13 (-2.49%) | $3.27 | $3.09 | 36.20 K | $44.48 M |
| 07/22/2026 | $3.23 | $3.26 (0.93%) | $3.27 | $3.19 | 17.24 K | $46.33 M |
| 07/21/2026 | $3.23 | $3.25 (0.62%) | $3.36 | $3.16 | 55.74 K | $46.19 M |
| 07/20/2026 | $3.25 | $3.29 (1.23%) | $3.42 | $3.25 | 9.80 K | $46.76 M |
| 07/17/2026 | $3.34 | $3.30 (-1.2%) | $3.45 | $3.30 | 9.41 K | $46.90 M |
| 07/16/2026 | $3.27 | $3.31 (1.22%) | $3.37 | $3.25 | 16.60 K | $47.04 M |
| 07/15/2026 | $3.28 | $3.27 (-0.3%) | $3.30 | $3.16 | 14.90 K | $46.47 M |
| 07/14/2026 | $3.30 | $3.31 (0.3%) | $3.37 | $3.22 | 30.50 K | $47.04 M |
| 07/13/2026 | $3.20 | $3.20 (0%) | $3.30 | $3.20 | 12.40 K | $45.48 M |
| 07/10/2026 | $3.26 | $3.29 (0.92%) | $3.33 | $3.24 | 38.80 K | $46.76 M |
| 07/09/2026 | $3.33 | $3.29 (-1.2%) | $3.50 | $3.26 | 17.70 K | $46.76 M |
| 07/08/2026 | $3.30 | $3.30 (0%) | $3.35 | $3.17 | 15.60 K | $46.90 M |
| 07/07/2026 | $3.39 | $3.30 (-2.65%) | $3.44 | $3.21 | 402.80 K | $46.90 M |
| 07/06/2026 | $3.49 | $3.34 (-4.3%) | $3.50 | $3.31 | 18.64 K | $47.47 M |
| 07/02/2026 | $3.32 | $3.41 (2.71%) | $3.49 | $3.32 | 24.90 K | $48.46 M |
| 07/01/2026 | $3.24 | $3.30 (1.85%) | $3.40 | $3.24 | 20.45 K | $46.90 M |
| 06/30/2026 | $3.37 | $3.27 (-2.97%) | $3.37 | $3.27 | 35.30 K | $46.47 M |
| 06/29/2026 | $3.46 | $3.39 (-2.02%) | $3.46 | $3.36 | 22.00 K | $48.18 M |
| 06/26/2026 | $3.23 | $3.42 (5.88%) | $3.42 | $3.22 | 36.92 K | $48.61 M |
| 06/25/2026 | $3.29 | $3.23 (-1.82%) | $3.33 | $3.23 | 39.80 K | $45.90 M |
| 06/24/2026 | $3.23 | $3.22 (-0.31%) | $3.39 | $3.22 | 86.50 K | $45.76 M |
| 06/23/2026 | $3.25 | $3.27 (0.62%) | $3.32 | $3.25 | 6.20 K | $46.47 M |
| 06/22/2026 | $3.34 | $3.33 (-0.3%) | $3.36 | $3.26 | 32.03 K | $47.33 M |
| 06/18/2026 | $3.25 | $3.36 (3.38%) | $3.43 | $3.20 | 54.60 K | $47.75 M |
| 06/17/2026 | $3.23 | $3.25 (0.62%) | $3.33 | $3.22 | 29.34 K | $46.19 M |
| 06/16/2026 | $3.18 | $3.24 (1.89%) | $3.31 | $3.17 | 18.10 K | $46.05 M |
| 06/15/2026 | $3.33 | $3.21 (-3.6%) | $3.50 | $3.17 | 93.03 K | $45.62 M |
| 06/12/2026 | $3.29 | $3.40 (3.34%) | $3.44 | $3.20 | 52.90 K | $48.32 M |
| 06/11/2026 | $3.17 | $3.29 (3.79%) | $3.36 | $3.13 | 43.64 K | $46.76 M |
| 06/10/2026 | $3.18 | $3.16 (-0.63%) | $3.21 | $3.05 | 25.30 K | $44.91 M |
| 06/09/2026 | $3.02 | $3.15 (4.3%) | $3.20 | $3.02 | 56.40 K | $44.77 M |
| 06/08/2026 | $2.87 | $3.07 (6.97%) | $3.12 | $2.86 | 47.55 K | $43.63 M |
| 06/05/2026 | $2.82 | $2.87 (1.77%) | $2.93 | $2.82 | 39.12 K | $40.79 M |
| 06/04/2026 | $2.81 | $2.84 (1.07%) | $2.91 | $2.81 | 11.10 K | $40.36 M |
| 06/03/2026 | $2.90 | $2.81 (-3.1%) | $2.94 | $2.81 | 48.23 K | $39.94 M |
| 06/02/2026 | $2.98 | $2.94 (-1.34%) | $3.03 | $2.94 | 10.30 K | $41.78 M |
| 06/01/2026 | $3.01 | $2.98 (-1%) | $3.10 | $2.97 | 27.73 K | $42.35 M |
| 05/29/2026 | $2.94 | $3.04 (3.4%) | $3.25 | $2.94 | 94.50 K | $43.20 M |
| 05/28/2026 | $2.84 | $2.96 (4.23%) | $3.39 | $2.65 | 739.86 K | $42.07 M |
| 05/27/2026 | $2.88 | $2.78 (-3.47%) | $2.97 | $2.67 | 91.10 K | $39.51 M |
| 05/26/2026 | $2.86 | $2.90 (1.4%) | $3.03 | $2.85 | 104.60 K | $41.21 M |
| 05/22/2026 | $2.91 | $2.89 (-0.69%) | $3.07 | $2.86 | 76.30 K | $41.07 M |
| 05/21/2026 | $2.81 | $2.96 (5.34%) | $3.00 | $2.81 | 89.30 K | $42.07 M |
| 05/20/2026 | $2.71 | $2.86 (5.54%) | $2.89 | $2.64 | 115.53 K | $40.65 M |
| 05/19/2026 | $2.60 | $2.75 (5.77%) | $2.79 | $2.50 | 166.63 K | $39.08 M |
| 05/18/2026 | $2.66 | $2.60 (-2.26%) | $2.76 | $2.56 | 50.53 K | $36.95 M |
| 05/15/2026 | $2.62 | $2.62 (0%) | $2.70 | $2.50 | 84.60 K | $37.24 M |
| 05/14/2026 | $2.69 | $2.58 (-4.09%) | $2.87 | $2.45 | 760.26 K | $36.67 M |
| 05/13/2026 | $2.82 | $2.69 (-4.61%) | $2.82 | $2.69 | 4.24 K | $38.23 M |
| 05/12/2026 | $2.76 | $2.79 (1.09%) | $2.86 | $2.70 | 49.80 K | $39.65 M |
| 05/11/2026 | $2.79 | $2.80 (0.36%) | $2.91 | $2.70 | 16.20 K | $39.79 M |
| 05/08/2026 | $2.85 | $2.80 (-1.75%) | $2.97 | $2.80 | 37.11 K | $39.79 M |
| 05/07/2026 | $2.77 | $2.91 (5.05%) | $3.06 | $2.77 | 100.54 K | $41.36 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.
