RAVE Restaurant Group, Inc. (RAVE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RAVE Historical Return
If you invested $1000 in RAVE Restaurant Group, Inc. (RAVE) 10 years ago, it would be worth $812.5 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,805.56, while $1000 invested 1 year ago would be worth $885.21. This corresponds to total returns of -18.75%, 80.56%, -11.48%, respectively, with annualized returns of -2.05%, 12.54%, -11.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RAVE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 2.23 | 2.2 | 2.2 | 2.24 | 2.18 | 17,063 |
| October 20, 2026 | 2.2 | 2.26 | 2.26 | 2.28 | 2.18 | 61,919 |
| October 19, 2026 | 2.21 | 2.15 | 2.15 | 2.21 | 2.15 | 29,468 |
| October 16, 2026 | 2.23 | 2.18 | 2.18 | 2.23 | 2.16 | 11,685 |
| October 15, 2026 | 2.17 | 2.21 | 2.21 | 2.27 | 2.17 | 55,975 |
| October 14, 2026 | 2.2 | 2.17 | 2.17 | 2.31 | 2.12 | 58,539 |
| October 13, 2026 | 2.24 | 2.2 | 2.2 | 2.31 | 2.14 | 71,395 |
| October 12, 2026 | 2.3 | 2.25 | 2.25 | 2.32 | 2.22 | 55,802 |
| October 09, 2026 | 2.3 | 2.3 | 2.3 | 2.32 | 2.25 | 21,163 |
| October 08, 2026 | 2.27 | 2.24 | 2.24 | 2.31 | 2.24 | 43,003 |
| October 07, 2026 | 2.29 | 2.32 | 2.32 | 2.35 | 2.26 | 28,265 |
| October 06, 2026 | 2.28 | 2.29 | 2.29 | 2.37 | 2.28 | 26,782 |
| October 05, 2026 | 2.3 | 2.29 | 2.29 | 2.31 | 2.28 | 29,978 |
| October 02, 2026 | 2.31 | 2.31 | 2.31 | 2.35 | 2.26 | 62,077 |
| October 01, 2026 | 2.27 | 2.31 | 2.31 | 2.39 | 2.27 | 27,991 |
| September 30, 2026 | 2.38 | 2.3 | 2.3 | 2.38 | 2.29 | 49,602 |
| September 29, 2026 | 2.38 | 2.35 | 2.35 | 2.38 | 2.31 | 44,340 |
| September 28, 2026 | 2.34 | 2.35 | 2.35 | 2.41 | 2.32 | 201,525 |
| September 25, 2026 | 2.29 | 2.29 | 2.29 | 2.33 | 2.23 | 320,903 |
| September 24, 2026 | 2.29 | 2.29 | 2.29 | 2.4 | 2.06 | 936,956 |
| September 23, 2026 | 2.78 | 2.75 | 2.75 | 2.8 | 2.74 | 27,770 |
| September 22, 2026 | 2.72 | 2.82 | 2.82 | 2.82 | 2.72 | 10,956 |
| September 21, 2026 | 2.76 | 2.69 | 2.69 | 2.76 | 2.69 | 80,072 |
| September 18, 2026 | 2.88 | 2.88 | 2.88 | 2.92 | 2.75 | 38,368 |
| September 17, 2026 | 2.86 | 2.91 | 2.91 | 2.96 | 2.84 | 10,542 |
| September 16, 2026 | 2.9 | 2.85 | 2.85 | 2.9 | 2.82 | 53,426 |
| September 15, 2026 | 2.94 | 2.89 | 2.89 | 2.95 | 2.85 | 15,184 |
| September 11, 2026 | 2.96 | 2.9 | 2.9 | 2.96 | 2.9 | 7,631 |
| September 10, 2026 | 2.96 | 2.97 | 2.97 | 3 | 2.92 | 3,232 |
| September 09, 2026 | 2.91 | 2.97 | 2.97 | 2.97 | 2.84 | 30,932 |
| September 08, 2026 | 3 | 2.89 | 2.89 | 3 | 2.87 | 204,811 |
| September 04, 2026 | 3.03 | 3.04 | 3.04 | 3.04 | 3.01 | 18,587 |
| September 03, 2026 | 3.07 | 3.05 | 3.05 | 3.08 | 3.02 | 21,605 |
| September 02, 2026 | 3.1 | 3.09 | 3.09 | 3.17 | 3.09 | 7,110 |
| September 01, 2026 | 3.1 | 3.09 | 3.09 | 3.1 | 3.04 | 32,611 |
| August 31, 2026 | 3.15 | 3.14 | 3.14 | 3.15 | 3.07 | 15,865 |
| August 28, 2026 | 3.1 | 3.13 | 3.13 | 3.14 | 3.09 | 20,430 |
| August 27, 2026 | 3.11 | 3.11 | 3.11 | 3.17 | 3.05 | 29,397 |
| August 26, 2026 | 3.14 | 3.11 | 3.11 | 3.17 | 3.05 | 19,165 |
| August 25, 2026 | 3.07 | 3.12 | 3.12 | 3.13 | 3.07 | 17,466 |
| August 24, 2026 | 3.11 | 3.1 | 3.1 | 3.11 | 3.1 | 866 |
| August 21, 2026 | 3.05 | 3.11 | 3.11 | 3.11 | 3.02 | 3,235 |
| August 20, 2026 | 3.07 | 3.1 | 3.1 | 3.15 | 3.04 | 26,100 |
| August 19, 2026 | 3 | 3.05 | 3.05 | 3.07 | 3 | 17,636 |
| August 18, 2026 | 3.01 | 3.05 | 3.05 | 3.11 | 3.01 | 36,347 |
| August 17, 2026 | 3.05 | 3 | 3 | 3.15 | 3 | 36,216 |
| August 14, 2026 | 3.1 | 3.04 | 3.04 | 3.1 | 3.03 | 26,023 |
| August 13, 2026 | 3.11 | 3.11 | 3.11 | 3.15 | 3.11 | 27,694 |
| August 12, 2026 | 3.1 | 3.09 | 3.09 | 3.1 | 3.06 | 4,001 |
| August 11, 2026 | 3.09 | 3.1 | 3.1 | 3.11 | 3.02 | 11,424 |
| August 10, 2026 | 3.14 | 3.09 | 3.09 | 3.14 | 3.07 | 11,457 |
| August 07, 2026 | 3.13 | 3.14 | 3.14 | 3.15 | 3.02 | 4,719 |
| August 06, 2026 | 3.17 | 3.13 | 3.13 | 3.21 | 2.95 | 50,714 |
| August 05, 2026 | 3.24 | 3.2 | 3.2 | 3.24 | 3.12 | 27,692 |
| August 04, 2026 | 3.21 | 3.26 | 3.26 | 3.36 | 3.21 | 13,417 |
| August 03, 2026 | 3.15 | 3.28 | 3.28 | 3.34 | 3.15 | 46,561 |
| July 31, 2026 | 3.15 | 3.15 | 3.15 | 3.2 | 3.05 | 33,826 |
| July 30, 2026 | 3 | 3.1 | 3.1 | 3.18 | 3 | 32,486 |
| July 29, 2026 | 3.1 | 3.01 | 3.01 | 3.23 | 3 | 33,233 |
| July 28, 2026 | 3.14 | 3.09 | 3.09 | 3.19 | 3 | 39,361 |
AD
