5 DAY PERFORMANCE
+7.19%
1 MONTH PERFORMANCE
-0.30%
3 MONTH PERFORMANCE
+26.64%
6 MONTH PERFORMANCE
+10.44%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
+26.64%
RAVE Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $3.21 | $3.28 (2.18%) | $3.28 | $3.17 | 21.25 K | $46.62 M |
| 01/23/2026 | $3.21 | $3.17 (-1.25%) | $3.27 | $3.12 | 27.80 K | $45.05 M |
| 01/22/2026 | $3.07 | $3.16 (2.93%) | $3.21 | $3.06 | 24.01 K | $44.91 M |
| 01/21/2026 | $3.07 | $3.06 (-0.33%) | $3.14 | $3.06 | 9.54 K | $43.49 M |
| 01/20/2026 | $3.17 | $3.07 (-3.15%) | $3.18 | $3.07 | 40.91 K | $43.63 M |
| 01/16/2026 | $3.29 | $3.18 (-3.34%) | $3.29 | $3.12 | 3.70 K | $45.19 M |
| 01/15/2026 | $3.17 | $3.20 (0.95%) | $3.20 | $3.15 | 6.40 K | $45.48 M |
| 01/14/2026 | $3.19 | $3.15 (-1.25%) | $3.20 | $3.15 | 7.90 K | $44.77 M |
| 01/13/2026 | $3.21 | $3.20 (-0.31%) | $3.24 | $3.17 | 9.93 K | $45.48 M |
| 01/12/2026 | $3.24 | $3.22 (-0.62%) | $3.31 | $3.21 | 14.40 K | $45.76 M |
| 01/09/2026 | $3.23 | $3.19 (-1.24%) | $3.35 | $3.12 | 37.92 K | $45.34 M |
| 01/08/2026 | $3.22 | $3.28 (1.86%) | $3.40 | $3.13 | 64.42 K | $46.62 M |
| 01/07/2026 | $3.14 | $3.14 (0%) | $3.20 | $3.12 | 9.03 K | $44.63 M |
| 01/06/2026 | $3.20 | $3.13 (-2.19%) | $3.20 | $3.13 | 17.40 K | $44.48 M |
| 01/05/2026 | $3.19 | $3.16 (-0.94%) | $3.41 | $3.13 | 28.80 K | $44.91 M |
| 01/02/2026 | $3.32 | $3.19 (-3.92%) | $3.37 | $3.19 | 18.20 K | $45.34 M |
| 12/31/2025 | $3.23 | $3.30 (2.17%) | $3.37 | $3.18 | 49.50 K | $46.90 M |
| 12/30/2025 | $3.33 | $3.23 (-3%) | $3.42 | $3.19 | 42.81 K | $45.90 M |
| 12/29/2025 | $3.32 | $3.33 (0.3%) | $3.48 | $3.25 | 99.60 K | $47.33 M |
| 12/26/2025 | $3.09 | $3.29 (6.47%) | $3.32 | $3.09 | 87.43 K | $46.76 M |
| 12/24/2025 | $3.02 | $3.08 (1.99%) | $3.18 | $3.02 | 44.00 K | $43.77 M |
| 12/23/2025 | $3.00 | $3.02 (0.67%) | $3.22 | $2.98 | 153.20 K | $42.92 M |
| 12/22/2025 | $2.90 | $2.96 (2.07%) | $2.99 | $2.90 | 16.90 K | $42.07 M |
| 12/19/2025 | $2.88 | $2.85 (-1.04%) | $2.91 | $2.85 | 28.70 K | $40.50 M |
| 12/18/2025 | $2.81 | $2.84 (1.07%) | $2.90 | $2.75 | 25.00 K | $40.36 M |
| 12/17/2025 | $2.94 | $2.81 (-4.42%) | $2.94 | $2.74 | 16.10 K | $39.94 M |
| 12/16/2025 | $2.81 | $2.82 (0.36%) | $2.97 | $2.74 | 19.20 K | $40.08 M |
| 12/15/2025 | $2.81 | $2.85 (1.42%) | $2.89 | $2.77 | 25.80 K | $40.50 M |
| 12/12/2025 | $2.90 | $2.84 (-2.07%) | $2.93 | $2.82 | 14.61 K | $40.36 M |
| 12/11/2025 | $2.89 | $2.87 (-0.69%) | $2.95 | $2.82 | 24.39 K | $40.79 M |
| 12/10/2025 | $2.98 | $2.93 (-1.68%) | $3.14 | $2.91 | 132.20 K | $41.64 M |
| 12/09/2025 | $2.99 | $3.04 (1.67%) | $3.14 | $2.87 | 60.64 K | $43.20 M |
| 12/08/2025 | $2.94 | $2.94 (0%) | $3.04 | $2.91 | 19.93 K | $41.78 M |
| 12/05/2025 | $2.92 | $2.91 (-0.34%) | $2.99 | $2.91 | 4.20 K | $41.36 M |
| 12/04/2025 | $2.92 | $2.91 (-0.34%) | $2.93 | $2.85 | 12.01 K | $41.36 M |
| 12/03/2025 | $2.83 | $2.85 (0.71%) | $3.01 | $2.81 | 42.92 K | $40.50 M |
| 12/02/2025 | $2.91 | $2.87 (-1.37%) | $2.94 | $2.86 | 10.50 K | $40.79 M |
| 12/01/2025 | $3.18 | $2.86 (-10.06%) | $3.18 | $2.86 | 42.73 K | $40.65 M |
| 11/28/2025 | $3.25 | $3.17 (-2.46%) | $3.25 | $3.09 | 77.80 K | $45.05 M |
| 11/26/2025 | $3.17 | $3.05 (-3.79%) | $3.25 | $3.04 | 124.95 K | $43.35 M |
| 11/25/2025 | $2.90 | $3.03 (4.48%) | $3.13 | $2.84 | 100.25 K | $43.06 M |
| 11/24/2025 | $3.01 | $2.93 (-2.66%) | $3.19 | $2.91 | 29.60 K | $41.64 M |
| 11/21/2025 | $3.11 | $3.03 (-2.57%) | $3.15 | $2.98 | 42.55 K | $43.06 M |
| 11/20/2025 | $3.18 | $3.07 (-3.46%) | $3.19 | $2.91 | 74.21 K | $43.63 M |
| 11/19/2025 | $3.11 | $3.05 (-1.93%) | $3.11 | $2.97 | 73.11 K | $43.35 M |
| 11/18/2025 | $3.00 | $3.04 (1.33%) | $3.19 | $2.98 | 98.80 K | $43.20 M |
| 11/17/2025 | $2.96 | $2.97 (0.34%) | $3.19 | $2.91 | 44.60 K | $42.21 M |
| 11/14/2025 | $2.98 | $2.96 (-0.67%) | $3.07 | $2.96 | 39.30 K | $42.07 M |
| 11/13/2025 | $2.99 | $3.02 (1%) | $3.13 | $2.97 | 45.10 K | $42.92 M |
| 11/12/2025 | $2.72 | $2.99 (9.93%) | $3.19 | $2.72 | 80.53 K | $42.49 M |
| 11/11/2025 | $2.91 | $2.90 (-0.34%) | $3.00 | $2.82 | 24.80 K | $41.21 M |
| 11/10/2025 | $2.86 | $2.91 (1.75%) | $3.05 | $2.84 | 42.35 K | $41.36 M |
| 11/07/2025 | $2.90 | $2.86 (-1.38%) | $2.99 | $2.83 | 38.60 K | $40.65 M |
| 11/06/2025 | $2.60 | $2.83 (8.85%) | $3.13 | $2.60 | 178.90 K | $40.22 M |
| 11/05/2025 | $2.32 | $2.48 (6.9%) | $2.49 | $2.32 | 34.65 K | $35.25 M |
| 11/04/2025 | $2.51 | $2.33 (-7.17%) | $2.56 | $2.33 | 67.00 K | $33.11 M |
| 11/03/2025 | $2.51 | $2.52 (0.4%) | $2.66 | $2.51 | 36.30 K | $35.81 M |
| 10/31/2025 | $2.57 | $2.56 (-0.39%) | $2.60 | $2.51 | 23.72 K | $36.38 M |
| 10/30/2025 | $2.52 | $2.53 (0.4%) | $2.59 | $2.52 | 22.15 K | $35.96 M |
| 10/29/2025 | $2.68 | $2.58 (-3.73%) | $2.71 | $2.55 | 24.72 K | $36.67 M |
| 10/28/2025 | $2.72 | $2.61 (-4.04%) | $2.76 | $2.61 | 61.50 K | $37.09 M |
| 10/27/2025 | $2.63 | $2.71 (3.04%) | $2.76 | $2.58 | 60.35 K | $38.51 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.
