5 DAY PERFORMANCE
+26.32%
1 MONTH PERFORMANCE
+15.28%
3 MONTH PERFORMANCE
-17.50%
6 MONTH PERFORMANCE
-6.38%
YEAR-TO-DATE PERFORMANCE
-20.00%
1 YEAR PERFORMANCE
+6.45%
Rave Restaurant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.28 | $2.16 (-5.26%) | $2.28 | $2.16 | 9.44 K | |
| 11/04/2026 | $2.14 | $2.19 (2.34%) | $2.26 | $2.14 | 92.90 K | $31.12 M |
| 11/03/2026 | $2.13 | $2.16 (1.41%) | $2.20 | $2.13 | 77.33 K | $30.70 M |
| 11/02/2026 | $2.12 | $2.16 (1.89%) | $2.19 | $2.06 | 22.10 K | $30.70 M |
| 10/30/2026 | $2.17 | $2.09 (-3.69%) | $2.23 | $2.09 | 60.04 K | $29.70 M |
| 10/29/2026 | $2.19 | $2.19 (0%) | $2.22 | $2.16 | 19.40 K | $31.12 M |
| 10/28/2026 | $2.22 | $2.22 (0%) | $2.22 | $2.17 | 20.30 K | $31.55 M |
| 10/27/2026 | $2.18 | $2.19 (0.46%) | $2.20 | $2.15 | 82.10 K | $31.12 M |
| 10/26/2026 | $2.20 | $2.22 (0.91%) | $2.28 | $2.15 | 21.20 K | $31.55 M |
| 10/23/2026 | $2.21 | $2.20 (-0.45%) | $2.23 | $2.14 | 14.61 K | $31.27 M |
| 10/22/2026 | $2.22 | $2.20 (-0.9%) | $2.28 | $2.16 | 14.40 K | $31.27 M |
| 10/21/2026 | $2.23 | $2.20 (-1.35%) | $2.24 | $2.18 | 17.10 K | $31.27 M |
| 10/20/2026 | $2.16 | $2.26 (4.63%) | $2.28 | $2.15 | 61.92 K | $32.12 M |
| 10/19/2026 | $2.16 | $2.15 (-0.46%) | $2.23 | $2.15 | 29.50 K | $30.56 M |
| 10/16/2026 | $2.23 | $2.18 (-2.24%) | $2.23 | $2.16 | 11.70 K | $30.98 M |
| 10/15/2026 | $2.17 | $2.21 (1.84%) | $2.27 | $2.17 | 56.00 K | $31.41 M |
| 10/14/2026 | $2.20 | $2.17 (-1.36%) | $2.31 | $2.12 | 58.54 K | $30.84 M |
| 10/13/2026 | $2.24 | $2.20 (-1.79%) | $2.31 | $2.14 | 71.40 K | $31.27 M |
| 10/12/2026 | $2.30 | $2.25 (-2.17%) | $2.32 | $2.22 | 55.80 K | $31.98 M |
| 10/09/2026 | $2.30 | $2.30 (0%) | $2.32 | $2.27 | 21.20 K | $32.69 M |
| 10/08/2026 | $2.27 | $2.24 (-1.32%) | $2.31 | $2.24 | 43.00 K | $31.83 M |
| 10/07/2026 | $2.29 | $2.32 (1.31%) | $2.35 | $2.26 | 28.30 K | $32.97 M |
| 10/06/2026 | $2.28 | $2.29 (0.44%) | $2.37 | $2.28 | 26.80 K | $32.55 M |
| 10/05/2026 | $2.29 | $2.29 (0%) | $2.31 | $2.28 | 30.00 K | $32.55 M |
| 10/02/2026 | $2.31 | $2.31 (0%) | $2.35 | $2.26 | 62.10 K | $32.83 M |
| 10/01/2026 | $2.27 | $2.31 (1.76%) | $2.39 | $2.27 | 28.00 K | $32.83 M |
| 09/30/2026 | $2.38 | $2.30 (-3.36%) | $2.38 | $2.29 | 49.61 K | $32.69 M |
| 09/29/2026 | $2.38 | $2.35 (-1.26%) | $2.38 | $2.31 | 44.34 K | $33.40 M |
| 09/28/2026 | $2.37 | $2.35 (-0.84%) | $2.41 | $2.32 | 201.53 K | $33.40 M |
| 09/25/2026 | $2.29 | $2.29 (0%) | $2.33 | $2.23 | 320.90 K | $32.55 M |
| 09/24/2026 | $2.29 | $2.29 (0%) | $2.40 | $2.06 | 937.05 K | $32.55 M |
| 09/23/2026 | $2.78 | $2.75 (-1.08%) | $2.80 | $2.74 | 27.80 K | $39.08 M |
| 09/22/2026 | $2.72 | $2.82 (3.68%) | $2.86 | $2.72 | 11.00 K | $40.08 M |
| 09/21/2026 | $2.86 | $2.69 (-5.94%) | $2.86 | $2.69 | 80.10 K | $38.23 M |
| 09/18/2026 | $2.88 | $2.88 (0%) | $2.92 | $2.75 | 38.40 K | $40.93 M |
| 09/17/2026 | $2.86 | $2.91 (1.75%) | $2.96 | $2.84 | 10.54 K | $41.36 M |
| 09/16/2026 | $2.90 | $2.85 (-1.72%) | $2.90 | $2.82 | 53.43 K | $40.50 M |
| 09/15/2026 | $2.94 | $2.89 (-1.7%) | $2.95 | $2.85 | 15.20 K | $41.07 M |
| 09/14/2026 | $2.91 | $2.94 (1.03%) | $3.00 | $2.89 | 13.90 K | $41.78 M |
| 09/11/2026 | $2.96 | $2.90 (-2.03%) | $2.96 | $2.90 | 7.63 K | $41.21 M |
| 09/10/2026 | $2.96 | $2.97 (0.34%) | $3.00 | $2.92 | 3.23 K | $42.21 M |
| 09/09/2026 | $2.91 | $2.97 (2.06%) | $2.97 | $2.84 | 31.10 K | $42.21 M |
| 09/08/2026 | $3.00 | $2.89 (-3.67%) | $3.00 | $2.87 | 204.81 K | $41.07 M |
| 09/04/2026 | $3.03 | $3.04 (0.33%) | $3.04 | $3.01 | 18.60 K | $43.20 M |
| 09/03/2026 | $3.11 | $3.05 (-1.93%) | $3.11 | $3.02 | 21.81 K | $43.35 M |
| 09/02/2026 | $3.10 | $3.09 (-0.32%) | $3.17 | $3.09 | 7.11 K | $43.92 M |
| 09/01/2026 | $3.10 | $3.09 (-0.32%) | $3.10 | $3.04 | 32.61 K | $43.92 M |
| 08/31/2026 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.07 | 15.90 K | $44.63 M |
| 08/28/2026 | $3.10 | $3.13 (0.97%) | $3.14 | $3.09 | 20.43 K | $44.48 M |
| 08/27/2026 | $3.11 | $3.11 (0%) | $3.17 | $3.04 | 29.40 K | $44.20 M |
| 08/26/2026 | $3.14 | $3.11 (-0.96%) | $3.17 | $3.05 | 19.20 K | $44.20 M |
| 08/25/2026 | $3.07 | $3.12 (1.63%) | $3.13 | $3.07 | 17.51 K | $44.34 M |
| 08/24/2026 | $3.11 | $3.10 (-0.32%) | $3.11 | $3.10 | 900 | $44.06 M |
| 08/21/2026 | $3.05 | $3.11 (1.97%) | $3.11 | $3.02 | 3.24 K | $44.20 M |
| 08/20/2026 | $3.07 | $3.10 (0.98%) | $3.15 | $3.04 | 26.10 K | $44.06 M |
| 08/19/2026 | $3.02 | $3.05 (0.99%) | $3.08 | $3.00 | 17.70 K | $43.35 M |
| 08/18/2026 | $3.01 | $3.05 (1.33%) | $3.11 | $3.01 | 36.90 K | $43.35 M |
| 08/17/2026 | $3.05 | $3.00 (-1.64%) | $3.15 | $3.00 | 36.22 K | $42.64 M |
| 08/14/2026 | $3.10 | $3.04 (-1.94%) | $3.10 | $3.00 | 26.02 K | $43.20 M |
| 08/13/2026 | $3.02 | $3.11 (2.98%) | $3.15 | $3.02 | 27.90 K | $44.20 M |
| 08/12/2026 | $3.10 | $3.09 (-0.32%) | $3.11 | $3.06 | 4.01 K | $43.92 M |
| 08/11/2026 | $3.09 | $3.10 (0.32%) | $3.11 | $3.02 | 11.61 K | $44.06 M |
| 08/10/2026 | $3.14 | $3.09 (-1.59%) | $3.14 | $3.07 | 11.50 K | $43.92 M |
| 08/07/2026 | $3.13 | $3.14 (0.32%) | $3.15 | $3.02 | 4.83 K | $44.63 M |
| 08/06/2026 | $3.17 | $3.13 (-1.26%) | $3.21 | $2.95 | 50.72 K | $44.48 M |
| 08/05/2026 | $3.24 | $3.20 (-1.23%) | $3.24 | $3.12 | 27.70 K | $45.48 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.
