5 DAY PERFORMANCE
-18.77%
1 MONTH PERFORMANCE
-8.65%
3 MONTH PERFORMANCE
+6.02%
6 MONTH PERFORMANCE
-10.81%
YEAR-TO-DATE PERFORMANCE
-20.00%
1 YEAR PERFORMANCE
+3.94%
Rave Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.34 | $3.36 (0.6%) | $3.36 | $3.20 | 2.67 K | |
| 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 |
| 05/06/2026 | $2.81 | $2.67 (-4.98%) | $2.87 | $2.67 | 31.80 K | $37.95 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 |
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.
