5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
+2.49%
3 MONTH PERFORMANCE
+9.51%
6 MONTH PERFORMANCE
+12.94%
YEAR-TO-DATE PERFORMANCE
+11.63%
1 YEAR PERFORMANCE
+64.57%
RAVE Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $2.76 | $2.82 (1.99%) | $2.89 | $2.76 | 1.32 K | $41.78 M |
| 08/13/2025 | $2.83 | $2.74 (-3.18%) | $2.94 | $2.72 | 19.70 K | $39.75 M |
| 08/12/2025 | $2.82 | $2.77 (-1.77%) | $2.97 | $2.70 | 25.74 K | $40.19 M |
| 08/11/2025 | $2.80 | $2.82 (0.71%) | $2.98 | $2.75 | 15.41 K | $40.91 M |
| 08/08/2025 | $2.75 | $2.82 (2.55%) | $2.90 | $2.75 | 5.40 K | $40.91 M |
| 08/07/2025 | $2.80 | $2.70 (-3.57%) | $2.80 | $2.70 | 11.32 K | $39.17 M |
| 08/06/2025 | $2.75 | $2.77 (0.73%) | $2.91 | $2.70 | 12.35 K | $40.19 M |
| 08/05/2025 | $2.91 | $2.81 (-3.44%) | $2.98 | $2.76 | 8.44 K | $40.77 M |
| 08/04/2025 | $2.90 | $2.86 (-1.38%) | $3.01 | $2.83 | 11.85 K | $41.49 M |
| 08/01/2025 | $2.97 | $2.84 (-4.38%) | $3.27 | $2.81 | 29.40 K | $41.20 M |
| 07/31/2025 | $3.06 | $3.01 (-1.63%) | $3.08 | $2.96 | 14.51 K | $43.67 M |
| 07/30/2025 | $2.90 | $3.02 (4.14%) | $3.14 | $2.90 | 51.20 K | $43.81 M |
| 07/29/2025 | $2.92 | $2.95 (1.03%) | $3.04 | $2.92 | 13.20 K | $42.80 M |
| 07/28/2025 | $3.00 | $2.88 (-4%) | $3.03 | $2.80 | 28.83 K | $41.78 M |
| 07/25/2025 | $3.10 | $2.97 (-4.19%) | $3.10 | $2.90 | 19.34 K | $43.09 M |
| 07/24/2025 | $2.86 | $3.01 (5.24%) | $3.18 | $2.77 | 112.92 K | $43.67 M |
| 07/23/2025 | $2.85 | $2.80 (-1.75%) | $2.88 | $2.73 | 32.40 K | $40.62 M |
| 07/22/2025 | $2.73 | $2.80 (2.56%) | $2.90 | $2.72 | 33.52 K | $40.62 M |
| 07/21/2025 | $2.68 | $2.77 (3.36%) | $2.77 | $2.68 | 25.64 K | $40.19 M |
| 07/18/2025 | $2.79 | $2.73 (-2.15%) | $2.83 | $2.69 | 11.71 K | $39.61 M |
| 07/17/2025 | $2.66 | $2.76 (3.76%) | $2.83 | $2.63 | 38.51 K | $40.04 M |
| 07/16/2025 | $2.75 | $2.66 (-3.27%) | $2.82 | $2.66 | 10.80 K | $38.59 M |
| 07/15/2025 | $2.77 | $2.66 (-3.97%) | $2.78 | $2.66 | 16.24 K | $38.59 M |
| 07/14/2025 | $2.79 | $2.81 (0.72%) | $2.95 | $2.67 | 24.80 K | $40.77 M |
| 07/11/2025 | $2.69 | $2.79 (3.72%) | $2.83 | $2.69 | 71.01 K | $40.48 M |
| 07/10/2025 | $2.80 | $2.80 (0%) | $2.85 | $2.79 | 17.33 K | $40.62 M |
| 07/09/2025 | $2.84 | $2.80 (-1.41%) | $2.90 | $2.74 | 22.40 K | $40.62 M |
| 07/08/2025 | $2.85 | $2.82 (-1.05%) | $2.91 | $2.82 | 13.24 K | $40.91 M |
| 07/07/2025 | $2.87 | $2.83 (-1.39%) | $2.90 | $2.82 | 22.30 K | $41.06 M |
| 07/03/2025 | $2.78 | $2.87 (3.24%) | $2.89 | $2.78 | 12.60 K | $41.64 M |
| 07/02/2025 | $2.73 | $2.79 (2.2%) | $2.83 | $2.73 | 10.93 K | $40.48 M |
| 07/01/2025 | $2.75 | $2.73 (-0.73%) | $2.77 | $2.67 | 9.00 K | $39.61 M |
| 06/30/2025 | $2.64 | $2.75 (4.17%) | $2.75 | $2.60 | 61.40 K | $39.90 M |
| 06/27/2025 | $2.51 | $2.63 (4.78%) | $2.64 | $2.48 | 52.90 K | $38.16 M |
| 06/26/2025 | $2.57 | $2.58 (0.39%) | $2.59 | $2.50 | 14.10 K | $37.43 M |
| 06/25/2025 | $2.59 | $2.61 (0.77%) | $2.64 | $2.52 | 12.10 K | $37.87 M |
| 06/24/2025 | $2.58 | $2.61 (1.16%) | $2.62 | $2.55 | 12.20 K | $37.87 M |
| 06/23/2025 | $2.49 | $2.55 (2.41%) | $2.60 | $2.45 | 30.61 K | $37.00 M |
| 06/20/2025 | $2.49 | $2.54 (2.01%) | $2.54 | $2.46 | 15.50 K | $36.85 M |
| 06/18/2025 | $2.40 | $2.50 (4.17%) | $2.57 | $2.39 | 62.30 K | $36.27 M |
| 06/17/2025 | $2.40 | $2.45 (2.08%) | $2.48 | $2.36 | 29.84 K | $35.54 M |
| 06/16/2025 | $2.50 | $2.42 (-3.2%) | $2.55 | $2.38 | 34.10 K | $35.11 M |
| 06/13/2025 | $2.45 | $2.44 (-0.41%) | $2.49 | $2.38 | 14.20 K | $35.40 M |
| 06/12/2025 | $2.50 | $2.47 (-1.2%) | $2.52 | $2.42 | 19.04 K | $35.83 M |
| 06/11/2025 | $2.49 | $2.54 (2.01%) | $2.61 | $2.47 | 19.20 K | $36.85 M |
| 06/10/2025 | $2.58 | $2.54 (-1.55%) | $2.66 | $2.49 | 40.40 K | $36.85 M |
| 06/09/2025 | $2.62 | $2.61 (-0.38%) | $2.74 | $2.57 | 14.85 K | $37.87 M |
| 06/06/2025 | $2.61 | $2.66 (1.92%) | $2.72 | $2.61 | 10.20 K | $38.59 M |
| 06/05/2025 | $2.73 | $2.64 (-3.3%) | $2.73 | $2.56 | 23.90 K | $38.30 M |
| 06/04/2025 | $2.72 | $2.72 (0%) | $2.75 | $2.63 | 12.50 K | $39.46 M |
| 06/03/2025 | $2.72 | $2.69 (-1.1%) | $2.74 | $2.69 | 1.75 K | $39.03 M |
| 06/02/2025 | $2.75 | $2.75 (0%) | $2.75 | $2.65 | 6.84 K | $39.90 M |
| 05/30/2025 | $2.70 | $2.76 (2.22%) | $2.80 | $2.69 | 21.34 K | $40.04 M |
| 05/29/2025 | $2.77 | $2.66 (-3.97%) | $2.79 | $2.66 | 28.52 K | $38.59 M |
| 05/28/2025 | $2.75 | $2.75 (0%) | $2.77 | $2.70 | 7.53 K | $39.90 M |
| 05/27/2025 | $2.80 | $2.76 (-1.43%) | $2.80 | $2.66 | 15.10 K | $40.04 M |
| 05/23/2025 | $2.68 | $2.78 (3.73%) | $2.82 | $2.68 | 9.70 K | $40.33 M |
| 05/22/2025 | $2.79 | $2.74 (-1.79%) | $2.82 | $2.73 | 12.21 K | $39.75 M |
| 05/21/2025 | $2.82 | $2.73 (-3.19%) | $2.82 | $2.73 | 5.00 K | $39.61 M |
| 05/20/2025 | $2.80 | $2.74 (-2.14%) | $2.81 | $2.74 | 1.82 K | $39.75 M |
| 05/19/2025 | $2.75 | $2.77 (0.73%) | $2.81 | $2.74 | 2.91 K | $40.19 M |
| 05/16/2025 | $2.67 | $2.73 (2.25%) | $2.80 | $2.54 | 19.53 K | $39.61 M |
| 05/15/2025 | $2.80 | $2.75 (-1.79%) | $2.80 | $2.70 | 9.94 K | $39.90 M |
| 05/14/2025 | $2.81 | $2.63 (-6.41%) | $2.84 | $2.60 | 32.24 K | $38.16 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.
