5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
-1.87%
3 MONTH PERFORMANCE
-5.76%
6 MONTH PERFORMANCE
+39.36%
YEAR-TO-DATE PERFORMANCE
+1.55%
1 YEAR PERFORMANCE
+30.35%
RAVE Restaurant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $2.66 | $2.62 (-1.5%) | $2.68 | $2.62 | 8,358 | $38.22 M |
| 01/16/2025 | $2.62 | $2.61 (-0.38%) | $2.68 | $2.61 | 3,543 | $38.07 M |
| 01/15/2025 | $2.59 | $2.63 (1.54%) | $2.70 | $2.46 | 7,302 | $38.36 M |
| 01/14/2025 | $2.48 | $2.56 (3.23%) | $2.68 | $2.48 | 10,114 | $37.34 M |
| 01/13/2025 | $2.50 | $2.50 (0%) | $2.55 | $2.42 | 17,400 | $36.47 M |
| 01/10/2025 | $2.53 | $2.47 (-2.37%) | $2.57 | $2.47 | 17,406 | $36.03 M |
| 01/08/2025 | $2.67 | $2.59 (-3%) | $2.67 | $2.45 | 54,118 | $37.78 M |
| 01/07/2025 | $2.68 | $2.65 (-1.12%) | $2.69 | $2.56 | 5,800 | $38.66 M |
| 01/06/2025 | $2.71 | $2.72 (0.37%) | $2.73 | $2.67 | 22,904 | $39.68 M |
| 01/03/2025 | $2.63 | $2.70 (2.66%) | $2.70 | $2.62 | 10,906 | $39.38 M |
| 01/02/2025 | $2.62 | $2.65 (1.15%) | $2.68 | $2.60 | 9,200 | $38.66 M |
| 12/31/2024 | $2.67 | $2.58 (-3.37%) | $2.68 | $2.55 | 12,500 | $37.63 M |
| 12/30/2024 | $2.63 | $2.64 (0.38%) | $2.68 | $2.60 | 7,800 | $38.51 M |
| 12/27/2024 | $2.66 | $2.67 (0.38%) | $2.67 | $2.62 | 3,038 | $38.95 M |
| 12/26/2024 | $2.64 | $2.64 (0%) | $2.64 | $2.60 | 2,545 | $38.51 M |
| 12/24/2024 | $2.64 | $2.68 (1.52%) | $2.68 | $2.56 | 7,844 | $39.09 M |
| 12/23/2024 | $2.65 | $2.63 (-0.75%) | $2.69 | $2.63 | 2,700 | $38.36 M |
| 12/20/2024 | $2.65 | $2.67 (0.75%) | $2.69 | $2.57 | 27,400 | $38.95 M |
| 12/19/2024 | $2.67 | $2.68 (0.37%) | $2.70 | $2.55 | 33,930 | $39.09 M |
| 12/18/2024 | $2.77 | $2.70 (-2.53%) | $2.89 | $2.70 | 28,280 | $39.38 M |
| 12/17/2024 | $2.95 | $2.83 (-4.07%) | $2.99 | $2.72 | 28,839 | $41.28 M |
| 12/16/2024 | $2.98 | $2.95 (-1.01%) | $3.05 | $2.92 | 13,809 | $43.03 M |
| 12/13/2024 | $3.05 | $3.02 (-0.98%) | $3.05 | $2.90 | 10,246 | $44.05 M |
| 12/12/2024 | $3.10 | $3.04 (-1.94%) | $3.14 | $2.95 | 11,618 | $44.34 M |
| 12/11/2024 | $3.07 | $3.05 (-0.65%) | $3.14 | $3.04 | 5,963 | $44.49 M |
| 12/10/2024 | $3.13 | $3.01 (-3.83%) | $3.13 | $3.01 | 3,300 | $43.91 M |
| 12/09/2024 | $3.21 | $3.13 (-2.49%) | $3.24 | $3.09 | 19,500 | $45.66 M |
| 12/06/2024 | $3.31 | $3.22 (-2.72%) | $3.31 | $3.17 | 30,036 | $46.97 M |
| 12/05/2024 | $3.23 | $3.31 (2.48%) | $3.36 | $3.23 | 35,198 | $48.28 M |
| 12/04/2024 | $3.00 | $3.25 (8.33%) | $3.29 | $3.00 | 59,284 | $47.41 M |
| 12/03/2024 | $2.99 | $3.04 (1.67%) | $3.06 | $2.97 | 27,350 | $44.34 M |
| 12/02/2024 | $3.03 | $3.01 (-0.66%) | $3.05 | $2.94 | 42,000 | $43.91 M |
| 11/29/2024 | $2.95 | $3.01 (2.03%) | $3.08 | $2.93 | 15,100 | $43.91 M |
| 11/27/2024 | $2.94 | $2.93 (-0.34%) | $2.99 | $2.89 | 16,600 | $42.74 M |
| 11/26/2024 | $2.85 | $2.92 (2.46%) | $2.92 | $2.83 | 14,600 | $42.59 M |
| 11/25/2024 | $2.88 | $2.81 (-2.43%) | $2.93 | $2.81 | 18,331 | $40.99 M |
| 11/22/2024 | $2.82 | $2.89 (2.48%) | $2.92 | $2.82 | 16,300 | $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 |