RAVE Restaurant Group Inc... (RAVE)
NASDAQ: RAVE
· Real-Time Price · USD
3.17
-0.09 (-2.76%)
At close: Oct 03, 2025, 3:59 PM
3.11
-1.89%
After-hours: Oct 03, 2025, 04:19 PM EDT
RAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.26 | 3.32 | 3.03 | 3.17 | 3.17 | -2.76% | 62,304 |
| Oct 2, 2025 | 3.31 | 3.39 | 3.20 | 3.26 | 3.26 | 1.56% | 16,106 |
| Oct 1, 2025 | 3.30 | 3.38 | 3.20 | 3.21 | 3.21 | -3.31% | 25,429 |
| Sep 30, 2025 | 3.41 | 3.49 | 3.20 | 3.32 | 3.32 | -0.30% | 74,024 |
| Sep 29, 2025 | 3.32 | 3.45 | 3.20 | 3.33 | 3.33 | -3.48% | 61,636 |
| Sep 26, 2025 | 3.42 | 3.48 | 3.22 | 3.45 | 3.45 | 1.17% | 52,900 |
| Sep 25, 2025 | 3.53 | 3.53 | 3.33 | 3.41 | 3.41 | -5.28% | 45,900 |
| Sep 24, 2025 | 3.70 | 3.70 | 3.53 | 3.60 | 3.60 | -1.10% | 45,106 |
| Sep 23, 2025 | 3.60 | 3.69 | 3.49 | 3.64 | 3.64 | 1.11% | 59,945 |
| Sep 22, 2025 | 3.57 | 3.75 | 3.54 | 3.60 | 3.60 | 0.00% | 75,226 |
| Sep 19, 2025 | 3.60 | 3.60 | 3.47 | 3.60 | 3.60 | 2.86% | 55,428 |
| Sep 18, 2025 | 3.56 | 3.57 | 3.41 | 3.50 | 3.50 | -1.96% | 31,723 |
| Sep 17, 2025 | 3.55 | 3.59 | 3.48 | 3.57 | 3.57 | 0.28% | 7,300 |
| Sep 16, 2025 | 3.45 | 3.60 | 3.40 | 3.56 | 3.56 | -0.84% | 56,202 |
| Sep 15, 2025 | 3.54 | 3.65 | 3.53 | 3.59 | 3.59 | 1.13% | 34,937 |
| Sep 12, 2025 | 3.31 | 3.62 | 3.25 | 3.55 | 3.55 | 10.59% | 142,500 |
| Sep 11, 2025 | 3.35 | 3.44 | 3.18 | 3.21 | 3.21 | -3.60% | 20,600 |
| Sep 10, 2025 | 3.37 | 3.37 | 3.25 | 3.33 | 3.33 | -0.89% | 15,800 |
| Sep 9, 2025 | 3.46 | 3.48 | 3.23 | 3.36 | 3.36 | -1.47% | 41,442 |
| Sep 8, 2025 | 3.42 | 3.50 | 3.29 | 3.41 | 3.41 | -0.29% | 25,798 |
Page 1 of 136