5 DAY PERFORMANCE
-4.71%
1 MONTH PERFORMANCE
+10.04%
3 MONTH PERFORMANCE
-4.36%
6 MONTH PERFORMANCE
-18.32%
YEAR-TO-DATE PERFORMANCE
+1.94%
1 YEAR PERFORMANCE
+40.64%
RAVE Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2025 | $2.80 | $2.78 (-0.71%) | $2.84 | $2.77 | 19.73 K | $40.33 M |
| 05/12/2025 | $2.80 | $2.78 (-0.71%) | $2.83 | $2.72 | 17.41 K | $40.33 M |
| 05/09/2025 | $2.75 | $2.74 (-0.36%) | $2.89 | $2.73 | 15.22 K | $39.75 M |
| 05/08/2025 | $2.49 | $2.62 (5.22%) | $2.75 | $2.49 | 22.44 K | $38.01 M |
| 05/07/2025 | $2.40 | $2.49 (3.75%) | $2.49 | $2.30 | 48.20 K | $36.12 M |
| 05/06/2025 | $2.42 | $2.39 (-1.24%) | $2.45 | $2.36 | 5.24 K | $34.67 M |
| 05/05/2025 | $2.44 | $2.38 (-2.46%) | $2.49 | $2.35 | 6.83 K | $34.53 M |
| 05/02/2025 | $2.46 | $2.45 (-0.41%) | $2.49 | $2.40 | 9.93 K | $35.54 M |
| 05/01/2025 | $2.44 | $2.48 (1.64%) | $2.48 | $2.42 | 3.38 K | $35.98 M |
| 04/30/2025 | $2.40 | $2.46 (2.5%) | $2.48 | $2.38 | 25.71 K | $35.69 M |
| 04/29/2025 | $2.47 | $2.43 (-1.62%) | $2.48 | $2.38 | 7.50 K | $35.25 M |
| 04/28/2025 | $2.49 | $2.46 (-1.2%) | $2.49 | $2.41 | 5.92 K | $35.69 M |
| 04/25/2025 | $2.41 | $2.50 (3.73%) | $2.50 | $2.36 | 20.62 K | $36.27 M |
| 04/24/2025 | $2.33 | $2.41 (3.43%) | $2.42 | $2.31 | 18.92 K | $34.96 M |
| 04/23/2025 | $2.35 | $2.36 (0.43%) | $2.44 | $2.34 | 7.40 K | $34.24 M |
| 04/22/2025 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 1.13 K | $33.08 M |
| 04/21/2025 | $2.27 | $2.23 (-1.76%) | $2.31 | $2.15 | 30.25 K | $32.35 M |
| 04/17/2025 | $2.29 | $2.27 (-0.87%) | $2.29 | $2.11 | 45.40 K | $32.93 M |
| 04/16/2025 | $2.18 | $2.19 (0.46%) | $2.30 | $2.17 | 4.10 K | $31.77 M |
| 04/15/2025 | $2.23 | $2.23 (0%) | $2.29 | $2.22 | 14.20 K | $32.35 M |
| 04/14/2025 | $2.24 | $2.19 (-2.23%) | $2.31 | $2.14 | 16.83 K | $31.77 M |
| 04/11/2025 | $2.06 | $2.23 (8.25%) | $2.32 | $2.06 | 7.20 K | $32.35 M |
| 04/10/2025 | $2.19 | $2.08 (-5.02%) | $2.20 | $2.01 | 42.00 K | $30.18 M |
| 04/09/2025 | $2.20 | $2.18 (-0.91%) | $2.46 | $2.07 | 53.50 K | $31.63 M |
| 04/08/2025 | $2.27 | $2.17 (-4.41%) | $2.46 | $2.12 | 17.70 K | $31.48 M |
| 04/07/2025 | $2.50 | $2.24 (-10.4%) | $2.51 | $2.16 | 133.17 K | $32.50 M |
| 04/04/2025 | $2.50 | $2.41 (-3.6%) | $2.52 | $2.38 | 10.74 K | $34.96 M |
| 04/03/2025 | $2.44 | $2.50 (2.46%) | $2.56 | $2.44 | 12.90 K | $36.27 M |
| 04/02/2025 | $2.65 | $2.50 (-5.66%) | $2.65 | $2.50 | 24.60 K | $36.27 M |
| 04/01/2025 | $2.76 | $2.58 (-6.52%) | $2.76 | $2.57 | 13.80 K | $37.43 M |
| 03/31/2025 | $2.73 | $2.75 (0.73%) | $2.80 | $2.61 | 17.54 K | $39.90 M |
| 03/28/2025 | $2.81 | $2.77 (-1.42%) | $2.84 | $2.72 | 11.40 K | $40.19 M |
| 03/27/2025 | $2.83 | $2.78 (-1.77%) | $2.85 | $2.75 | 9.92 K | $40.33 M |
| 03/26/2025 | $2.82 | $2.75 (-2.48%) | $2.85 | $2.60 | 29.70 K | $39.90 M |
| 03/25/2025 | $2.85 | $2.82 (-1.05%) | $2.85 | $2.73 | 10.40 K | $40.91 M |
| 03/24/2025 | $2.83 | $2.83 (0%) | $2.86 | $2.80 | 16.52 K | $41.06 M |
| 03/21/2025 | $2.86 | $2.75 (-3.85%) | $2.86 | $2.72 | 8.80 K | $39.90 M |
| 03/20/2025 | $2.85 | $2.77 (-2.81%) | $2.85 | $2.64 | 9.00 K | $40.19 M |
| 03/19/2025 | $2.77 | $2.81 (1.44%) | $2.81 | $2.73 | 7.95 K | $40.77 M |
| 03/18/2025 | $2.71 | $2.72 (0.37%) | $2.80 | $2.67 | 20.41 K | $39.46 M |
| 03/17/2025 | $2.89 | $2.76 (-4.5%) | $2.89 | $2.72 | 22.10 K | $40.04 M |
| 03/14/2025 | $2.92 | $2.84 (-2.74%) | $3.00 | $2.82 | 9.80 K | $41.20 M |
| 03/13/2025 | $3.02 | $2.92 (-3.31%) | $3.03 | $2.75 | 19.90 K | $42.36 M |
| 03/12/2025 | $3.10 | $3.04 (-1.94%) | $3.10 | $2.97 | 5.65 K | $44.10 M |
| 03/11/2025 | $2.90 | $2.98 (2.76%) | $3.05 | $2.90 | 20.68 K | $43.23 M |
| 03/10/2025 | $2.94 | $2.84 (-3.4%) | $2.96 | $2.80 | 46.70 K | $41.20 M |
| 03/07/2025 | $2.84 | $2.87 (1.06%) | $2.97 | $2.80 | 28.37 K | $41.64 M |
| 03/06/2025 | $2.85 | $2.75 (-3.51%) | $2.94 | $2.75 | 35.24 K | $39.90 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.
