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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$4.13$4.686,800——
1999-12-30$3.88$4.403,200——
1999-12-29$3.78$4.2911,700——
1999-12-28$3.81$4.3311,400——
1999-12-27$3.94$4.47600——
1999-12-23$3.94$4.479,800——
1999-12-22$3.88$4.402,300——
1999-12-21$4.00$4.5438,800——
1999-12-20$3.63$4.1197,700——
1999-12-17$3.88$4.406,600——
1999-12-16$3.88$4.4027,600——
1999-12-15$3.59$4.0811,200——
1999-12-14$3.63$4.1114,800——
1999-12-13$3.63$4.1111,400——
1999-12-10$3.59$4.0827,900——
1999-12-09$3.56$4.0433,100——
1999-12-08$3.56$4.0418,000——
1999-12-07$3.63$4.1160,100——
1999-12-06$3.63$4.1114,900——
1999-12-03$3.72$4.2228,600——
1999-12-02$3.63$4.113,800——
1999-12-01$3.63$4.119,100——
1999-11-30$3.63$4.1136,400——
1999-11-29$3.63$4.1121,700——
1999-11-26$3.63$4.111,000——
1999-11-24$3.75$4.257,400——
1999-11-23$3.75$4.256,900——
1999-11-22$3.56$4.0415,400——
1999-11-19$3.56$4.044,900——
1999-11-18$3.56$4.0416,100——
1999-11-17$3.69$4.1876,500——
1999-11-16$3.88$4.4016,000——
1999-11-15$3.75$4.2512,100——
1999-11-12$3.72$4.228,700——
1999-11-11$3.78$4.2931,100——
1999-11-10$3.81$4.331,100——
1999-11-09$3.88$4.4022,000——
1999-11-08$3.81$4.332,800——
1999-11-05$3.88$4.400——
1999-11-04$3.88$4.406,700——
1999-11-03$3.88$4.405,700——
1999-11-02$4.00$4.5446,800——
1999-11-01$3.94$4.4738,400——
1999-10-29$4.00$4.5428,000——
1999-10-28$3.94$4.4724,300——
1999-10-27$4.00$4.5480,900——
1999-10-26$4.00$4.5484,300——
1999-10-25$4.13$4.6822,300——
1999-10-22$4.09$4.644,100——
1999-10-21$4.09$4.6421,400——
1999-10-20$4.16$4.7285,100——
1999-10-19$3.88$4.4011,800——
1999-10-18$3.88$4.4046,900——
1999-10-15$3.94$4.477,700——
1999-10-14$3.89$4.4127,600——
1999-10-13$3.25$3.6919,500——
1999-10-12$3.63$4.1115,600——
1999-10-11$3.56$4.04500——
1999-10-08$3.56$4.0423,100——
1999-10-07$3.63$4.115,400——
1999-10-06$3.47$3.9427,600——
1999-10-05$3.63$4.0468,600——
1999-10-04$3.69$4.1116,700——
1999-10-01$3.63$4.0437,500——
1999-09-30$3.75$4.18182,500——
1999-09-29$3.94$4.39118,100——
1999-09-28$3.95$4.4121,400——
1999-09-27$3.75$4.1812,200——
1999-09-24$3.56$3.981,100——
1999-09-23$3.56$3.982,500——
1999-09-22$3.63$4.0420,100——
1999-09-21$3.56$3.982,500——
1999-09-20$3.56$3.985,500——
1999-09-17$3.66$4.0810,700——
1999-09-16$3.63$4.0412,400——
1999-09-15$3.69$4.1126,800——
1999-09-14$3.56$3.9810,600——
1999-09-13$3.63$4.0465,400——
1999-09-10$3.56$3.985,200——
1999-09-09$3.50$3.9118,000——
1999-09-08$3.61$4.0314,500——
1999-09-07$3.25$3.6315,700——
1999-09-03$3.25$3.6314,800——
1999-09-02$3.06$3.427,600——
1999-09-01$3.13$3.496,400——
1999-08-31$3.13$3.49224,700——
1999-08-30$3.38$3.7764,800——
1999-08-27$3.38$3.779,600——
1999-08-26$3.50$3.9145,900——
1999-08-25$3.38$3.7713,400——
1999-08-24$3.50$3.9116,000——
1999-08-23$3.53$3.942,500——
1999-08-20$3.44$3.846,200——
1999-08-19$3.50$3.9115,300——
1999-08-18$3.50$3.9116,300——
1999-08-17$3.50$3.9135,200——
1999-08-16$3.50$3.91500——
1999-08-13$3.63$4.045,600——
1999-08-12$3.50$3.9134,600——
1999-08-11$3.50$3.913,400——
1999-08-10$3.50$3.919,800——
1999-08-09$3.63$4.047,600——
1999-08-06$3.50$3.912,000——
1999-08-05$3.50$3.91500——
1999-08-04$3.50$3.914,600——
1999-08-03$3.53$3.94122,500——
1999-08-02$3.56$3.9814,800——
1999-07-30$3.56$3.980——
1999-07-29$3.56$3.989,000——
1999-07-28$3.50$3.9117,300——
1999-07-27$3.59$4.0114,900——
1999-07-26$3.50$3.9162,800——
1999-07-23$3.63$4.0426,500——
1999-07-22$3.63$4.0472,200——
1999-07-21$3.44$3.8413,200——
1999-07-20$3.44$3.8491,100——
1999-07-19$3.50$3.9151,000——
1999-07-16$3.44$3.842,800——
1999-07-15$3.38$3.7730,300——
1999-07-14$3.25$3.6365,500——
1999-07-13$2.94$3.2899,600——
1999-07-12$2.97$3.3168,300——
1999-07-09$3.13$3.4935,500——
1999-07-08$3.28$3.6630,700——
1999-07-07$3.38$3.775,100——
1999-07-06$3.38$3.7062,200——
1999-07-02$3.38$3.7037,000——
1999-07-01$3.38$3.7040,100——
1999-06-30$3.34$3.6684,800——
1999-06-29$3.38$3.7021,100——
1999-06-28$3.38$3.7028,400——
1999-06-25$3.47$3.8019,400——
1999-06-24$3.47$3.808,200——
1999-06-23$3.38$3.70400——
1999-06-22$3.38$3.7035,300——
1999-06-21$3.31$3.6355,200——
1999-06-18$3.31$3.638,200——
1999-06-17$3.31$3.6319,600——
1999-06-16$3.38$3.702,000——
1999-06-15$3.25$3.5642,800——
1999-06-14$3.31$3.633,400——
1999-06-11$3.31$3.634,200——
1999-06-10$3.47$3.8057,500——
1999-06-09$3.41$3.731,300——
1999-06-08$3.47$3.8018,600——
1999-06-07$3.47$3.805,800——
1999-06-04$3.47$3.8018,700——
1999-06-03$3.38$3.7015,600——
1999-06-02$3.44$3.776,100——
1999-06-01$3.44$3.7724,300——
1999-05-28$3.28$3.602,600——
1999-05-27$3.25$3.5621,500——
1999-05-26$3.25$3.5649,500——
1999-05-25$3.31$3.636,800——
1999-05-24$3.25$3.566,100——
1999-05-21$3.19$3.4949,700——
1999-05-20$3.19$3.492,500——
1999-05-19$3.16$3.4689,600——
1999-05-18$3.19$3.4930,400——
1999-05-17$3.13$3.4253,000——
1999-05-14$3.09$3.3989,800——
1999-05-13$3.25$3.5642,500——
1999-05-12$3.31$3.6340,400——
1999-05-11$3.38$3.7052,300——
1999-05-10$3.28$3.6094,100——
1999-05-07$3.38$3.7047,900——
1999-05-06$3.69$4.046,300——
1999-05-05$3.50$3.84900——
1999-05-04$3.50$3.8430,200——
1999-05-03$3.50$3.8411,200——
1999-04-30$3.38$3.7015,400——
1999-04-29$3.38$3.701,100——
1999-04-28$3.50$3.8434,000——
1999-04-27$3.31$3.6313,000——
1999-04-26$3.19$3.494,400——
1999-04-23$3.13$3.422,900——
1999-04-22$3.19$3.492,600——
1999-04-21$3.13$3.4228,300——
1999-04-20$3.13$3.4219,600——
1999-04-19$3.06$3.3637,900——
1999-04-16$3.36$3.6847,700——
1999-04-15$3.13$3.4240,600——
1999-04-14$3.38$3.709,100——
1999-04-13$3.44$3.7710,100——
1999-04-12$3.44$3.775,400——
1999-04-09$3.56$3.9045,000——
1999-04-08$3.69$4.04125,100——
1999-04-07$3.06$3.3616,500——
1999-04-06$3.06$3.2932,900——
1999-04-05$3.09$3.3221,600——
1999-04-01$3.00$3.2242,200——
1999-03-31$3.00$3.22158,800——
1999-03-30$3.13$3.364,800——
1999-03-29$3.09$3.3221,800——
1999-03-26$3.19$3.4319,300——
1999-03-25$3.13$3.3619,500——
1999-03-24$3.13$3.366,800——
1999-03-23$3.13$3.3660,500——
1999-03-22$3.06$3.2938,300——
1999-03-19$3.00$3.2248,400——
1999-03-18$3.06$3.29121,300——
1999-03-17$3.13$3.3650,500——
1999-03-16$3.19$3.4366,200——
1999-03-15$3.25$3.4914,500——
1999-03-12$3.25$3.4931,800——
1999-03-11$3.25$3.4928,700——
1999-03-10$3.31$3.564,000——
1999-03-09$3.38$3.6317,700——
1999-03-08$3.44$3.6912,100——
1999-03-05$3.38$3.6339,100——
1999-03-04$3.19$3.4342,700——
1999-03-03$3.44$3.6943,400——
1999-03-02$3.50$3.7628,200——
1999-03-01$3.50$3.764,500——
1999-02-26$3.63$3.909,300——
1999-02-25$3.63$3.903,400——
1999-02-24$3.56$3.835,500——
1999-02-23$3.56$3.8313,900——
1999-02-22$3.50$3.766,300——
1999-02-19$3.50$3.7646,500——
1999-02-18$3.69$3.961,500——
1999-02-17$3.63$3.9058,500——
1999-02-16$3.50$3.7650,900——
1999-02-12$3.75$4.0329,500——
1999-02-11$3.75$4.0314,900——
1999-02-10$3.75$4.0328,500——
1999-02-09$3.88$4.1629,300——
1999-02-08$3.94$4.23200——
1999-02-05$3.81$4.104,000——
1999-02-04$3.78$4.069,100——
1999-02-03$3.81$4.105,500——
1999-02-02$3.75$4.0317,300——
1999-02-01$3.81$4.1019,200——
1999-01-29$3.81$4.1020,700——
1999-01-28$3.88$4.168,800——
1999-01-27$4.00$4.302,800——
1999-01-26$4.00$4.3017,000——
1999-01-25$3.94$4.2316,000——
1999-01-22$4.00$4.306,200——
1999-01-21$4.00$4.3017,200——
1999-01-20$4.06$4.3727,100——
1999-01-19$4.13$4.4322,200——
1999-01-15$4.00$4.307,800——
1999-01-14$3.97$4.2654,000——
1999-01-13$4.25$4.5724,700——
1999-01-12$3.94$4.2344,000——
1999-01-11$4.00$4.3086,300——
1999-01-08$4.38$4.7031,000——
1999-01-07$4.44$4.7715,100——
1999-01-06$4.50$4.775,200——
1999-01-05$4.50$4.776,300——
1999-01-04$4.50$4.776,800——