NASDAQ:RAVE | Historical Stock Price | RAVE RESTAURANT GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-09-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.46$0.95$1.99$4.17$8.73$18.251993-09-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$3.03100
2026-09-03———$3.06231
2026-09-02———$3.10100
2026-09-01———$3.075,051
2026-08-31———$3.09795
2026-08-28———$3.134,012
2026-08-27$3.11$3.7929,400$3.17868
2026-08-26$3.11$3.7919,200$3.13277
2026-08-25$3.12$3.8017,500$3.04112
2026-08-24$3.10$3.78900$3.0730
2026-08-21$3.11$3.793,200$3.0759
2026-08-20$3.10$3.7826,100——
2026-08-19$3.05$3.7217,700$3.02224
2026-08-18$3.05$3.7236,900$3.09102
2026-08-17$3.00$3.6536,200$3.05699
2026-08-14$3.04$3.7025,900$3.10303
2026-08-13$3.11$3.7927,900$3.11306
2026-08-12$3.09$3.764,000$3.105
2026-08-11$3.10$3.7811,600$3.08100
2026-08-10$3.09$3.7611,500$3.09100
2026-08-07$3.14$3.834,700——
2026-08-06$3.13$3.8150,700$3.09925
2026-08-05$3.20$3.9027,700$3.18200
2026-08-04$3.26$3.9713,400$3.32355
2026-08-03$3.28$4.0046,600$3.24323
2026-07-31$3.15$3.8433,800$3.09446
2026-07-30$3.10$3.7832,500$3.10228
2026-07-29$3.01$3.6733,200$3.07241
2026-07-28$3.09$3.7639,400$3.064
2026-07-27$3.10$3.7816,000$3.13300
2026-07-24$3.13$3.8113,400$3.14500
2026-07-23$3.13$3.8136,200$3.10342
2026-07-22$3.26$3.9717,200$3.24121
2026-07-21$3.25$3.9655,700$3.22393
2026-07-20$3.29$4.019,800$3.3586
2026-07-17$3.30$4.029,400——
2026-07-16$3.31$4.0316,600——
2026-07-15$3.27$3.9814,900——
2026-07-14$3.31$4.0330,500——
2026-07-13$3.20$3.9012,400——
2026-07-10$3.29$4.0138,800——
2026-07-09$3.29$4.0117,700——
2026-07-08$3.30$4.0215,600——
2026-07-07$3.30$4.02402,800——
2026-07-06$3.34$4.0718,600——
2026-07-02$3.41$4.1524,900——
2026-07-01$3.30$4.0220,400——
2026-06-30$3.27$3.9835,300——
2026-06-29$3.39$4.1322,000——
2026-06-26$3.42$4.1736,900——
2026-06-25$3.23$3.9439,800——
2026-06-24$3.22$3.9286,500——
2026-06-23$3.27$3.986,200——
2026-06-22$3.33$4.0632,000——
2026-06-18$3.36$4.0954,600——
2026-06-17$3.25$3.9629,300——
2026-06-16$3.24$3.9518,100——
2026-06-15$3.21$3.9193,000——
2026-06-12$3.40$4.1452,900——
2026-06-11$3.29$4.0143,600——
2026-06-10$3.16$3.8525,300——
2026-06-09$3.15$3.8456,400——
2026-06-08$3.07$3.7447,500——
2026-06-05$2.87$3.5039,100——
2026-06-04$2.84$3.4611,100——
2026-06-03$2.81$3.4248,200——
2026-06-02$2.94$3.5810,300——
2026-06-01$2.98$3.6327,700——
2026-05-29$3.04$3.7094,500——
2026-05-28$2.96$3.61739,800——
2026-05-27$2.78$3.3991,100——
2026-05-26$2.90$3.53104,600——
2026-05-22$2.89$3.5276,300——
2026-05-21$2.96$3.6189,300——
2026-05-20$2.86$3.48115,500——
2026-05-19$2.75$3.35166,600——
2026-05-18$2.60$3.1750,500——
2026-05-15$2.62$3.1984,600——
2026-05-14$2.58$3.14760,200——
2026-05-13$2.69$3.284,100——
2026-05-12$2.79$3.4049,800——
2026-05-11$2.80$3.4116,200——
2026-05-08$2.80$3.4137,100——
2026-05-07$2.91$3.55100,500——
2026-05-06$2.67$3.2531,800——
2026-05-05$2.82$3.447,700——
2026-05-04$2.79$3.4026,700——
2026-05-01$2.75$3.3548,800——
2026-04-30$2.77$3.3737,000——
2026-04-29$2.73$3.3311,800——
2026-04-28$2.83$3.4537,800——
2026-04-27$2.77$3.3732,500——
2026-04-24$2.78$3.39110,700——
2026-04-23$2.61$3.18163,400——
2026-04-22$2.39$2.9195,400——
2026-04-21$2.45$2.9827,400——
2026-04-20$2.42$2.9571,000——
2026-04-17$2.47$3.01182,000——
2026-04-16$2.37$2.89138,800——
2026-04-15$2.36$2.88133,500——
2026-04-14$2.37$2.89105,700——
2026-04-13$2.43$2.96292,800——
2026-04-10$2.35$2.86106,800——
2026-04-09$2.35$2.8664,600——
2026-04-08$2.50$3.0531,500——
2026-04-07$2.51$3.0620,800——
2026-04-06$2.60$3.1755,100——
2026-04-02$2.54$3.0919,000——
2026-04-01$2.61$3.1821,200——
2026-03-31$2.65$3.2316,500——
2026-03-30$2.54$3.0935,400——
2026-03-27$2.54$3.0912,100——
2026-03-26$2.59$3.1633,100——
2026-03-25$2.49$3.0318,300——
2026-03-24$2.41$2.9498,300——
2026-03-23$2.46$3.00155,300——
2026-03-20$2.49$3.03100,500——
2026-03-19$2.63$3.2017,000——
2026-03-18$2.65$3.2311,500——
2026-03-17$2.68$3.2717,200——
2026-03-16$2.63$3.2014,400——
2026-03-13$2.60$3.1719,900——
2026-03-12$2.68$3.279,100——
2026-03-11$2.66$3.2429,800——
2026-03-10$2.68$3.2764,100——
2026-03-09$2.64$3.2258,100——
2026-03-06$2.82$3.4419,900——
2026-03-05$2.79$3.4027,400——
2026-03-04$2.77$3.379,200——
2026-03-03$2.85$3.4716,400——
2026-03-02$2.82$3.4442,600——
2026-02-27$2.95$3.597,800——
2026-02-26$2.95$3.593,600——
2026-02-25$2.99$3.644,500——
2026-02-24$3.00$3.6523,700——
2026-02-23$2.95$3.5964,400——
2026-02-20$3.07$3.746,800——
2026-02-19$3.17$3.8613,500——
2026-02-18$3.15$3.8428,500——
2026-02-17$3.15$3.8478,100——
2026-02-13$3.30$4.027,600——
2026-02-12$3.31$4.0313,800——
2026-02-11$3.48$4.2473,900——
2026-02-10$3.35$4.0836,300——
2026-02-09$3.31$4.0350,300——
2026-02-06$3.25$3.9619,100——
2026-02-05$3.18$3.8735,800——
2026-02-04$3.27$3.989,000——
2026-02-03$3.28$4.0013,000——
2026-02-02$3.37$4.1129,100——
2026-01-30$3.34$4.0730,900——
2026-01-29$3.39$4.1312,600——
2026-01-28$3.40$4.1421,200——
2026-01-27$3.33$4.0622,000——
2026-01-26$3.28$4.0021,200——
2026-01-23$3.17$3.8627,800——
2026-01-22$3.16$3.8524,000——
2026-01-21$3.06$3.739,500——
2026-01-20$3.07$3.7440,900——
2026-01-16$3.18$3.873,700——
2026-01-15$3.20$3.906,400——
2026-01-14$3.15$3.847,900——
2026-01-13$3.20$3.909,900——
2026-01-12$3.22$3.9214,400——
2026-01-09$3.19$3.8937,900——
2026-01-08$3.28$4.0064,400——
2026-01-07$3.14$3.839,000——
2026-01-06$3.13$3.8117,400——
2026-01-05$3.16$3.8528,800——
2026-01-02$3.19$3.8918,200——