Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Rave Restaurant Group, Inc. - Common Stock (RAVE)

2.9100
+0.2400 (8.99%)
NASDAQ · Last Trade: May 7th, 10:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rave Restaurant Group, Inc. - Common Stock (RAVE)

DateOpenHighLowCloseVolumeAdjusted Close
5/07/20262.773.062.772.91100,5402.91
5/06/20262.812.872.672.6731,7812.67
5/05/20262.792.942.772.827,7292.82
5/04/20262.762.922.762.7926,6672.79
5/01/20262.772.882.742.7548,8362.75
4/30/20262.732.862.732.7736,9672.77
4/29/20262.852.882.692.7311,8122.73
4/28/20262.752.922.752.8337,8252.83
4/27/20262.802.802.692.7732,4622.77
4/24/20262.572.812.572.78110,7252.78
4/23/20262.422.622.422.61163,4382.61
4/22/20262.412.492.352.3995,3852.39
4/21/20262.392.482.392.4527,4642.45
4/20/20262.422.442.382.4270,5122.42
4/17/20262.452.502.352.47181,9662.47
4/16/20262.392.472.302.37138,8282.37
4/15/20262.402.472.332.36133,4982.36
4/14/20262.472.472.302.37105,7122.37
4/13/20262.492.502.302.43292,7992.43
4/10/20262.752.752.352.35106,7582.35
4/09/20262.502.502.352.3564,5872.35
4/08/20262.542.672.462.5031,4592.50
4/07/20262.572.602.502.5120,8242.51
4/06/20262.562.702.542.6055,0902.60
4/02/20262.612.622.542.5419,0372.54
4/01/20262.652.702.572.6121,2182.61
3/31/20262.652.752.532.6516,4922.65
3/30/20262.522.642.522.5435,4092.54
3/27/20262.602.652.462.5412,1232.54
3/26/20262.522.652.522.5933,1002.59
3/25/20262.452.562.452.4918,2722.49
3/24/20262.472.592.392.4198,2872.41
3/23/20262.502.542.252.46155,3202.46
3/20/20262.602.722.492.49100,5372.49
3/19/20262.662.672.602.6316,9682.63
3/18/20262.732.732.652.6511,4542.65
3/17/20262.662.732.662.6817,1962.68
3/16/20262.602.702.572.6314,4352.63
3/13/20262.722.722.602.6019,8682.60
3/12/20262.652.732.592.689,1222.68
3/11/20262.712.792.612.6629,8192.66
3/10/20262.662.812.492.6864,1382.68
3/09/20262.712.782.612.6458,0712.64
3/06/20262.822.842.712.8219,8762.82
3/05/20262.772.862.752.7927,4382.79
3/04/20262.812.852.762.779,2252.77
3/03/20262.762.862.752.8516,4122.85
3/02/20262.972.972.752.8242,5702.82
2/27/20262.972.992.932.957,7782.95
2/26/20262.962.992.952.953,5772.95
2/25/20262.973.012.932.994,5022.99
2/24/20263.023.082.903.0023,6943.00
2/23/20263.053.142.892.9564,4342.95
2/20/20263.143.173.043.076,8273.07
2/19/20263.233.233.103.1713,5023.17
2/18/20263.133.353.133.1528,5143.15
2/17/20263.303.343.143.1578,1263.15
2/13/20263.333.413.283.307,5983.30
2/12/20263.533.533.293.3113,8053.31
2/11/20263.213.603.063.4873,8883.48
2/10/20263.323.363.293.3536,2653.35
2/09/20263.233.363.233.3150,3243.31