-
5 DAY PERFORMANCE
+6.62% -
1 MONTH PERFORMANCE
+2.84% -
3 MONTH PERFORMANCE
+61.11% -
6 MONTH PERFORMANCE
+48.72% -
YEAR-TO-DATE PERFORMANCE
+30.04% -
1 YEAR PERFORMANCE
+18.85%
RAVE Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.82 | $2.89 (2.48%) | $2.92 | $2.82 | 16,271 | $42.16 M |
| 11/21/2024 | $2.86 | $2.85 (-0.35%) | $2.90 | $2.68 | 35,800 | $41.57 M |
| 11/20/2024 | $2.82 | $2.87 (1.77%) | $2.87 | $2.80 | 9,400 | $41.86 M |
| 11/19/2024 | $2.72 | $2.82 (3.68%) | $2.91 | $2.64 | 57,303 | $41.14 M |
| 11/18/2024 | $2.80 | $2.72 (-2.86%) | $2.80 | $2.66 | 16,700 | $39.68 M |
| 11/15/2024 | $2.87 | $2.78 (-3.14%) | $2.87 | $2.76 | 17,500 | $40.55 M |
| 11/14/2024 | $2.70 | $2.80 (3.7%) | $2.84 | $2.70 | 31,000 | $40.84 M |
| 11/13/2024 | $2.70 | $2.72 (0.74%) | $2.76 | $2.68 | 30,848 | $39.68 M |
| 11/12/2024 | $2.80 | $2.66 (-5%) | $2.80 | $2.56 | 83,511 | $38.80 M |
| 11/11/2024 | $2.95 | $2.83 (-4.07%) | $2.97 | $2.80 | 80,442 | $41.28 M |
| 11/08/2024 | $2.94 | $2.99 (1.7%) | $3.11 | $2.91 | 51,748 | $43.62 M |
| 11/07/2024 | $3.02 | $2.91 (-3.64%) | $3.17 | $2.85 | 117,700 | $42.45 M |
| 11/06/2024 | $3.16 | $3.06 (-3.16%) | $3.20 | $2.97 | 61,016 | $44.64 M |
| 11/05/2024 | $3.02 | $3.11 (2.98%) | $3.22 | $3.02 | 99,700 | $45.37 M |
| 11/04/2024 | $2.92 | $3.00 (2.74%) | $3.06 | $2.88 | 172,444 | $43.76 M |
| 11/01/2024 | $2.91 | $2.92 (0.34%) | $2.92 | $2.80 | 36,506 | $42.39 M |
| 10/31/2024 | $2.85 | $2.91 (2.11%) | $2.96 | $2.70 | 81,810 | $42.24 M |
| 10/30/2024 | $2.89 | $2.83 (-2.08%) | $2.96 | $2.78 | 32,900 | $41.08 M |
| 10/29/2024 | $2.84 | $2.89 (1.76%) | $2.97 | $2.83 | 32,891 | $41.95 M |
| 10/28/2024 | $2.82 | $2.80 (-0.71%) | $2.89 | $2.74 | 36,600 | $40.65 M |
| 10/25/2024 | $2.83 | $2.77 (-2.12%) | $2.83 | $2.72 | 19,600 | $40.21 M |
| 10/24/2024 | $2.85 | $2.87 (0.7%) | $2.98 | $2.84 | 52,492 | $41.66 M |
| 10/23/2024 | $2.95 | $2.82 (-4.41%) | $2.98 | $2.79 | 25,982 | $40.94 M |
| 10/22/2024 | $2.77 | $2.99 (7.94%) | $2.99 | $2.77 | 72,088 | $43.40 M |
| 10/21/2024 | $2.75 | $2.76 (0.36%) | $2.78 | $2.71 | 36,858 | $40.07 M |
| 10/18/2024 | $2.87 | $2.78 (-3.14%) | $2.93 | $2.73 | 45,847 | $40.36 M |
| 10/17/2024 | $2.63 | $2.81 (6.84%) | $2.81 | $2.58 | 45,674 | $40.79 M |
| 10/16/2024 | $2.75 | $2.62 (-4.73%) | $2.78 | $2.46 | 115,326 | $38.03 M |
| 10/15/2024 | $2.70 | $2.71 (0.37%) | $2.84 | $2.64 | 38,194 | $39.34 M |
| 10/14/2024 | $2.45 | $2.67 (8.98%) | $2.72 | $2.39 | 55,046 | $38.76 M |
| 10/11/2024 | $2.49 | $2.40 (-3.61%) | $2.49 | $2.39 | 27,800 | $34.84 M |
| 10/10/2024 | $2.49 | $2.48 (-0.4%) | $2.52 | $2.46 | 4,316 | $36.00 M |
| 10/09/2024 | $2.51 | $2.48 (-1.2%) | $2.51 | $2.40 | 36,513 | $36.00 M |
| 10/08/2024 | $2.50 | $2.49 (-0.4%) | $2.51 | $2.41 | 71,766 | $36.15 M |
| 10/07/2024 | $2.50 | $2.48 (-0.8%) | $2.51 | $2.40 | 51,100 | $36.00 M |
| 10/04/2024 | $2.35 | $2.50 (6.38%) | $2.50 | $2.29 | 99,300 | $36.29 M |
| 10/03/2024 | $2.22 | $2.34 (5.41%) | $2.42 | $2.22 | 31,113 | $33.97 M |
| 10/02/2024 | $2.24 | $2.25 (0.45%) | $2.29 | $2.15 | 19,214 | $32.66 M |
| 10/01/2024 | $2.03 | $2.22 (9.36%) | $2.27 | $2.00 | 113,401 | $32.23 M |
| 09/30/2024 | $2.06 | $2.03 (-1.46%) | $2.09 | $2.00 | 44,501 | $29.47 M |
| 09/27/2024 | $2.09 | $2.06 (-1.44%) | $2.13 | $2.04 | 40,000 | $29.90 M |
| 09/26/2024 | $1.74 | $2.10 (20.69%) | $2.38 | $1.74 | 357,600 | $30.48 M |
| 09/25/2024 | $1.76 | $1.74 (-1.14%) | $1.79 | $1.71 | 42,700 | $25.38 M |
| 09/24/2024 | $1.75 | $1.76 (0.57%) | $1.80 | $1.75 | 25,818 | $25.67 M |
| 09/23/2024 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.76 | 10,009 | $25.67 M |
| 09/20/2024 | $1.79 | $1.79 (0%) | $1.80 | $1.71 | 74,944 | $26.11 M |
| 09/19/2024 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.76 | 13,713 | $25.96 M |
| 09/18/2024 | $1.83 | $1.77 (-3.28%) | $1.84 | $1.77 | 28,909 | $25.82 M |
| 09/17/2024 | $1.79 | $1.79 (0%) | $1.96 | $1.76 | 55,600 | $26.11 M |
| 09/16/2024 | $1.77 | $1.76 (-0.56%) | $1.79 | $1.75 | 16,131 | $25.67 M |
| 09/13/2024 | $1.75 | $1.78 (1.71%) | $1.78 | $1.72 | 39,700 | $25.96 M |
| 09/12/2024 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.72 | 19,373 | $25.09 M |
| 09/11/2024 | $1.79 | $1.77 (-1.12%) | $1.79 | $1.72 | 13,036 | $25.82 M |
| 09/10/2024 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.70 | 21,000 | $25.82 M |
| 09/09/2024 | $1.73 | $1.78 (2.89%) | $1.80 | $1.71 | 37,200 | $25.96 M |
| 09/06/2024 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.70 | 12,212 | $25.09 M |
| 09/05/2024 | $1.76 | $1.77 (0.57%) | $1.77 | $1.74 | 10,600 | $25.82 M |
| 09/04/2024 | $1.75 | $1.75 (0%) | $1.78 | $1.74 | 9,309 | $25.53 M |
| 09/03/2024 | $1.81 | $1.76 (-2.76%) | $1.81 | $1.74 | 61,045 | $25.67 M |
| 08/30/2024 | $1.81 | $1.83 (1.1%) | $1.83 | $1.81 | 6,000 | $26.69 M |
| 08/29/2024 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.80 | 9,400 | $26.55 M |
| 08/28/2024 | $1.80 | $1.82 (1.11%) | $1.85 | $1.80 | 28,100 | $26.55 M |
| 08/27/2024 | $1.82 | $1.84 (1.1%) | $1.84 | $1.80 | 10,344 | $26.84 M |
| 08/26/2024 | $1.80 | $1.83 (1.67%) | $1.83 | $1.79 | 32,021 | $26.69 M |
| 08/23/2024 | $1.77 | $1.80 (1.69%) | $1.81 | $1.75 | 6,500 | $26.26 M |