RAVE Restaurant Group, Inc. - RAVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3.35	3.42	3.42	3.42	3.29	36,567
September 04, 2025	3.23	3.34	3.34	3.35	3.2	23,917
September 03, 2025	3.15	3.24	3.24	3.35	3.09	15,200
September 02, 2025	3.28	3.2	3.2	3.31	3.18	9,400
August 29, 2025	3.35	3.33	3.33	3.39	3.21	9,200
August 28, 2025	3.24	3.3	3.3	3.4	3.18	21,704
August 27, 2025	3.35	3.24	3.24	3.42	3.18	34,900
August 26, 2025	3.37	3.31	3.31	3.37	3.19	17,709
August 25, 2025	3.39	3.27	3.27	3.45	3.26	19,600
August 22, 2025	3.19	3.35	3.35	3.35	3.1	46,836
August 21, 2025	3.3	3.15	3.15	3.37	3.01	79,800
August 20, 2025	2.86	3.25	3.25	3.36	2.85	266,980
August 19, 2025	2.81	2.74	2.74	2.89	2.74	15,208
August 18, 2025	2.81	2.77	2.77	2.84	2.77	8,600
August 15, 2025	2.78	2.81	2.81	2.84	2.74	4,000
August 14, 2025	2.76	2.78	2.78	2.89	2.72	8,023
August 13, 2025	2.83	2.74	2.74	2.94	2.72	19,700
August 12, 2025	2.82	2.77	2.77	2.97	2.7	25,739
August 11, 2025	2.8	2.82	2.82	2.98	2.75	15,407
August 08, 2025	2.75	2.82	2.82	2.9	2.75	5,400
August 07, 2025	2.8	2.7	2.7	2.8	2.7	11,320
August 06, 2025	2.75	2.77	2.77	2.91	2.7	12,349
August 05, 2025	2.91	2.81	2.81	2.98	2.76	8,439
August 04, 2025	2.9	2.86	2.86	3.01	2.83	11,850
August 01, 2025	2.97	2.84	2.84	3.27	2.81	29,400
July 31, 2025	3.06	3.01	3.01	3.08	2.96	14,484
July 30, 2025	2.9	3.02	3.02	3.14	2.9	51,200
July 29, 2025	2.92	2.95	2.95	3.04	2.92	13,200
July 28, 2025	3	2.88	2.88	3.03	2.8	28,826
July 25, 2025	3.1	2.97	2.97	3.1	2.9	19,344
July 24, 2025	2.86	3.01	3.01	3.18	2.77	112,920
July 23, 2025	2.85	2.8	2.8	2.88	2.73	32,400
July 22, 2025	2.73	2.8	2.8	2.9	2.72	33,518
July 21, 2025	2.68	2.77	2.77	2.77	2.68	25,644
July 18, 2025	2.79	2.73	2.73	2.83	2.69	11,709
July 17, 2025	2.66	2.76	2.76	2.83	2.63	38,506
July 16, 2025	2.75	2.66	2.66	2.82	2.66	10,800
July 15, 2025	2.77	2.66	2.66	2.78	2.66	16,240
July 14, 2025	2.79	2.81	2.81	2.95	2.67	24,800
July 11, 2025	2.69	2.79	2.79	2.83	2.69	71,005
July 10, 2025	2.8	2.8	2.8	2.85	2.79	17,332
July 09, 2025	2.84	2.8	2.8	2.9	2.74	22,400
July 08, 2025	2.85	2.82	2.82	2.91	2.82	13,242
July 07, 2025	2.87	2.83	2.83	2.9	2.82	22,301
July 03, 2025	2.78	2.87	2.87	2.89	2.78	12,600
July 02, 2025	2.73	2.79	2.79	2.83	2.73	10,929
July 01, 2025	2.75	2.73	2.73	2.77	2.67	9,000
June 30, 2025	2.64	2.75	2.75	2.75	2.6	61,400
June 27, 2025	2.51	2.63	2.63	2.64	2.48	52,900
June 26, 2025	2.57	2.58	2.58	2.59	2.5	14,100
June 25, 2025	2.59	2.61	2.61	2.64	2.52	12,100
June 24, 2025	2.58	2.61	2.61	2.62	2.55	12,200
June 23, 2025	2.49	2.55	2.55	2.6	2.45	30,606
June 20, 2025	2.49	2.54	2.54	2.54	2.46	15,500
June 18, 2025	2.4	2.5	2.5	2.57	2.39	62,300
June 17, 2025	2.4	2.45	2.45	2.48	2.36	29,835
June 16, 2025	2.5	2.42	2.42	2.55	2.38	34,100
June 13, 2025	2.45	2.44	2.44	2.49	2.38	14,200
June 12, 2025	2.5	2.47	2.47	2.52	2.42	19,039
June 11, 2025	2.49	2.54	2.54	2.61	2.47	19,200

RAVE Restaurant Group, Inc. (RAVE) NASDAQ