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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.85$3.4724,200——
2004-12-30$2.92$3.5624,100——
2004-12-29$2.77$3.3729,000——
2004-12-28$2.79$3.4036,600——
2004-12-27$2.90$3.534,500——
2004-12-23$2.88$3.514,600——
2004-12-22$2.85$3.474,200——
2004-12-21$2.85$3.474,900——
2004-12-20$2.82$3.442,000——
2004-12-17$2.83$3.453,900——
2004-12-16$2.90$3.5323,000——
2004-12-15$2.79$3.4016,000——
2004-12-14$2.89$3.520——
2004-12-13$2.89$3.527,400——
2004-12-10$2.78$3.390——
2004-12-09$2.78$3.39500——
2004-12-08$2.77$3.373,500——
2004-12-07$2.84$3.4613,100——
2004-12-06$2.85$3.4765,700——
2004-12-03$2.75$3.354,300——
2004-12-02$2.79$3.406,100——
2004-12-01$2.86$3.482,700——
2004-11-30$2.90$3.535,600——
2004-11-29$2.89$3.52600——
2004-11-26$2.99$3.640——
2004-11-24$2.99$3.642,500——
2004-11-23$2.95$3.597,000——
2004-11-22$2.95$3.590——
2004-11-19$2.95$3.590——
2004-11-18$2.95$3.591,000——
2004-11-17$3.00$3.650——
2004-11-16$3.00$3.650——
2004-11-15$3.00$3.655,500——
2004-11-12$2.89$3.520——
2004-11-11$2.89$3.529,500——
2004-11-10$2.92$3.565,900——
2004-11-09$2.89$3.52261,600——
2004-11-08$3.07$3.742,900——
2004-11-05$3.04$3.702,100——
2004-11-04$3.10$3.7816,700——
2004-11-03$2.85$3.4724,000——
2004-11-02$2.90$3.531,700——
2004-11-01$2.90$3.534,500——
2004-10-29$3.02$3.686,400——
2004-10-28$2.93$3.570——
2004-10-27$2.93$3.57400——
2004-10-26$2.90$3.535,700——
2004-10-25$2.90$3.5339,300——
2004-10-22$3.10$3.780——
2004-10-21$3.10$3.784,700——
2004-10-20$3.25$3.967,600——
2004-10-19$3.25$3.9610,800——
2004-10-18$2.97$3.621,500——
2004-10-15$3.17$3.860——
2004-10-14$3.17$3.86600——
2004-10-13$3.13$3.810——
2004-10-12$3.13$3.811,100——
2004-10-11$3.12$3.806,300——
2004-10-08$3.05$3.722,100——
2004-10-07$3.04$3.706,700——
2004-10-06$3.00$3.6514,100——
2004-10-05$3.00$3.6511,600——
2004-10-04$3.00$3.656,800——
2004-10-01$3.13$3.8111,400——
2004-09-30$3.25$3.965,700——
2004-09-29$3.24$3.957,800——
2004-09-28$3.05$3.7212,500——
2004-09-27$3.15$3.842,000——
2004-09-24$3.21$3.912,400——
2004-09-23$3.16$3.853,000——
2004-09-22$3.16$3.8512,400——
2004-09-21$3.20$3.9024,000——
2004-09-20$3.10$3.784,800——
2004-09-17$3.05$3.72700——
2004-09-16$3.00$3.65700——
2004-09-15$3.11$3.7911,300——
2004-09-14$3.04$3.704,400——
2004-09-13$2.95$3.591,500——
2004-09-10$3.13$3.811,000——
2004-09-09$3.01$3.6774,300——
2004-09-08$3.01$3.6725,400——
2004-09-07$2.96$3.611,600——
2004-09-03$2.95$3.5913,100——
2004-09-02$2.87$3.50600——
2004-09-01$2.97$3.621,700——
2004-08-31$2.94$3.581,100——
2004-08-30$2.93$3.5722,900——
2004-08-27$2.90$3.5324,800——
2004-08-26$2.88$3.513,100——
2004-08-25$2.80$3.4132,600——
2004-08-24$2.70$3.294,200——
2004-08-23$2.75$3.355,000——
2004-08-20$2.70$3.29700——
2004-08-19$2.75$3.354,700——
2004-08-18$2.76$3.3613,900——
2004-08-17$2.84$3.462,500——
2004-08-16$2.68$3.27600——
2004-08-13$2.60$3.172,800——
2004-08-12$2.55$3.11300——
2004-08-11$2.65$3.231,600——
2004-08-10$2.55$3.112,000——
2004-08-09$2.55$3.1113,700——
2004-08-06$2.87$3.500——
2004-08-05$2.87$3.50100——
2004-08-04$2.76$3.362,100——
2004-08-03$2.61$3.18600——
2004-08-02$2.82$3.4412,400——
2004-07-30$2.84$3.461,100——
2004-07-29$2.76$3.36200——
2004-07-28$2.73$3.330——
2004-07-27$2.73$3.332,400——
2004-07-26$2.68$3.276,300——
2004-07-23$2.70$3.290——
2004-07-22$2.70$3.290——
2004-07-21$2.70$3.293,200——
2004-07-20$2.71$3.303,900——
2004-07-19$2.77$3.373,600——
2004-07-16$2.72$3.314,700——
2004-07-15$2.90$3.533,700——
2004-07-14$2.90$3.534,400——
2004-07-13$2.64$3.2216,200——
2004-07-12$2.69$3.2815,000——
2004-07-09$2.75$3.351,700——
2004-07-08$2.90$3.538,100——
2004-07-07$2.86$3.486,800——
2004-07-06$2.85$3.476,000——
2004-07-02$2.85$3.4714,500——
2004-07-01$2.95$3.597,300——
2004-06-30$2.88$3.515,600——
2004-06-29$2.95$3.5910,000——
2004-06-28$2.84$3.466,000——
2004-06-25$2.82$3.449,200——
2004-06-24$2.78$3.3912,500——
2004-06-23$2.76$3.3610,400——
2004-06-22$2.80$3.4166,200——
2004-06-21$2.78$3.3912,300——
2004-06-18$2.86$3.481,100——
2004-06-17$2.83$3.4513,000——
2004-06-16$2.79$3.409,700——
2004-06-15$2.63$3.207,300——
2004-06-14$2.81$3.426,800——
2004-06-10$2.65$3.2314,900——
2004-06-09$2.62$3.1912,500——
2004-06-08$2.65$3.2310,100——
2004-06-07$2.61$3.1847,400——
2004-06-04$2.62$3.1921,500——
2004-06-03$2.75$3.3518,100——
2004-06-02$2.92$3.562,300——
2004-06-01$2.92$3.563,400——
2004-05-28$2.97$3.623,100——
2004-05-27$2.91$3.558,100——
2004-05-26$2.91$3.552,700——
2004-05-25$2.78$3.393,700——
2004-05-24$2.75$3.352,300——
2004-05-21$2.77$3.370——
2004-05-20$2.77$3.372,000——
2004-05-19$2.74$3.34500——
2004-05-18$2.75$3.3511,500——
2004-05-17$2.87$3.502,200——
2004-05-14$2.80$3.410——
2004-05-13$2.80$3.412,500——
2004-05-12$2.82$3.446,800——
2004-05-11$2.92$3.566,000——
2004-05-10$2.76$3.3649,500——
2004-05-07$2.85$3.4713,900——
2004-05-06$2.90$3.538,800——
2004-05-05$2.77$3.37600——
2004-05-04$2.85$3.472,500——
2004-05-03$2.76$3.363,200——
2004-04-30$2.84$3.46500——
2004-04-29$2.90$3.533,200——
2004-04-28$2.81$3.42500——
2004-04-27$2.87$3.507,000——
2004-04-26$2.94$3.58300——
2004-04-23$2.85$3.474,500——
2004-04-22$2.77$3.373,300——
2004-04-21$2.76$3.361,400——
2004-04-20$2.94$3.581,700——
2004-04-19$2.89$3.522,300——
2004-04-16$2.90$3.534,200——
2004-04-15$2.81$3.421,200——
2004-04-14$2.90$3.533,500——
2004-04-13$2.93$3.572,200——
2004-04-12$3.00$3.657,900——
2004-04-08$3.00$3.652,400——
2004-04-07$2.96$3.616,900——
2004-04-06$2.96$3.61400——
2004-04-05$2.95$3.591,400——
2004-04-02$2.94$3.58700——
2004-04-01$2.95$3.5936,900——
2004-03-31$3.01$3.674,000——
2004-03-30$3.00$3.654,000——
2004-03-29$3.01$3.6714,800——
2004-03-26$3.01$3.67200——
2004-03-25$2.92$3.567,700——
2004-03-24$2.91$3.554,700——
2004-03-23$2.99$3.6419,300——
2004-03-22$2.78$3.3914,000——
2004-03-19$2.90$3.538,600——
2004-03-18$2.97$3.62200——
2004-03-17$2.97$3.6210,800——
2004-03-16$2.99$3.64400——
2004-03-15$2.99$3.645,400——
2004-03-12$3.05$3.722,100——
2004-03-11$2.85$3.47300——
2004-03-10$2.97$3.622,400——
2004-03-09$3.00$3.65200——
2004-03-08$2.90$3.532,500——
2004-03-05$3.00$3.658,000——
2004-03-04$2.95$3.597,800——
2004-03-03$2.98$3.63600——
2004-03-02$3.00$3.658,000——
2004-03-01$3.03$3.691,400——
2004-02-27$3.00$3.654,000——
2004-02-26$3.03$3.692,800——
2004-02-25$2.94$3.582,800——
2004-02-24$2.93$3.574,800——
2004-02-23$2.82$3.4411,000——
2004-02-20$2.95$3.59200——
2004-02-19$2.93$3.5713,400——
2004-02-18$2.94$3.5812,400——
2004-02-17$2.91$3.552,200——
2004-02-13$2.97$3.624,600——
2004-02-12$2.98$3.6331,100——
2004-02-11$3.00$3.6526,300——
2004-02-10$2.85$3.4715,600——
2004-02-09$2.80$3.4121,400——
2004-02-06$2.94$3.581,200——
2004-02-05$2.94$3.5817,600——
2004-02-04$2.93$3.575,900——
2004-02-03$2.85$3.472,600——
2004-02-02$2.86$3.482,800——
2004-01-30$2.81$3.421,700——
2004-01-29$2.84$3.467,700——
2004-01-28$2.87$3.504,400——
2004-01-27$2.87$3.508,100——
2004-01-26$3.00$3.653,900——
2004-01-23$2.99$3.648,800——
2004-01-22$2.91$3.552,800——
2004-01-21$2.89$3.5218,800——
2004-01-20$3.00$3.655,300——
2004-01-16$3.00$3.657,200——
2004-01-15$3.02$3.683,000——
2004-01-14$3.02$3.6816,000——
2004-01-13$2.97$3.6220,800——
2004-01-12$2.90$3.535,500——
2004-01-09$2.98$3.635,300——
2004-01-08$2.95$3.594,200——
2004-01-07$3.00$3.652,200——
2004-01-06$2.98$3.639,600——
2004-01-05$2.97$3.622,000——
2004-01-02$2.97$3.622,500——