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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.95$2.3814,300——
2010-12-30$1.91$2.3316,600——
2010-12-29$1.92$2.348,200——
2010-12-28$1.92$2.3410,000——
2010-12-27$1.89$2.304,100——
2010-12-23$1.88$2.2918,300——
2010-12-22$1.88$2.2950,600——
2010-12-21$1.96$2.3914,600——
2010-12-20$1.91$2.33800——
2010-12-17$1.97$2.401,800——
2010-12-16$1.99$2.4218,900——
2010-12-15$1.97$2.402,900——
2010-12-14$1.97$2.402,700——
2010-12-13$1.92$2.342,100——
2010-12-10$1.95$2.383,300——
2010-12-09$1.93$2.3512,500——
2010-12-08$1.94$2.3613,300——
2010-12-07$1.92$2.348,200——
2010-12-06$1.91$2.332,400——
2010-12-03$1.89$2.3019,600——
2010-12-02$1.90$2.3110,300——
2010-12-01$1.91$2.333,300——
2010-11-30$1.88$2.292,200——
2010-11-29$1.91$2.333,000——
2010-11-26$1.93$2.35100——
2010-11-24$1.88$2.292,600——
2010-11-23$1.89$2.301,100——
2010-11-22$1.91$2.331,900——
2010-11-19$1.95$2.389,600——
2010-11-18$2.03$2.471,300——
2010-11-17$1.99$2.4221,000——
2010-11-16$1.99$2.4215,300——
2010-11-15$1.99$2.422,200——
2010-11-12$1.99$2.426,500——
2010-11-11$2.00$2.444,500——
2010-11-10$2.00$2.449,800——
2010-11-09$2.00$2.4421,000——
2010-11-08$1.98$2.415,100——
2010-11-05$2.00$2.447,900——
2010-11-04$2.00$2.447,400——
2010-11-03$1.95$2.3826,700——
2010-11-02$2.00$2.4413,700——
2010-11-01$1.99$2.4224,300——
2010-10-29$1.98$2.411,500——
2010-10-28$1.92$2.343,500——
2010-10-27$1.95$2.388,900——
2010-10-26$1.97$2.404,400——
2010-10-25$1.96$2.3933,100——
2010-10-22$1.93$2.3529,600——
2010-10-21$1.90$2.3142,500——
2010-10-20$1.86$2.274,000——
2010-10-19$1.86$2.2729,900——
2010-10-18$1.88$2.292,100——
2010-10-15$1.86$2.2726,900——
2010-10-14$1.87$2.2835,100——
2010-10-13$1.90$2.3140,100——
2010-10-12$1.83$2.2371,600——
2010-10-11$1.85$2.2558,900——
2010-10-08$1.85$2.2510,700——
2010-10-07$1.86$2.271,500——
2010-10-06$1.92$2.34900——
2010-10-05$1.99$2.429,300——
2010-10-04$1.94$2.368,300——
2010-10-01$1.94$2.3616,300——
2010-09-30$1.89$2.305,000——
2010-09-29$1.89$2.304,100——
2010-09-28$1.90$2.312,300——
2010-09-27$1.88$2.291,100——
2010-09-24$1.88$2.2919,000——
2010-09-23$1.86$2.273,000——
2010-09-22$1.85$2.252,500——
2010-09-21$1.87$2.28500——
2010-09-20$1.89$2.3017,800——
2010-09-17$1.79$2.1817,400——
2010-09-16$1.82$2.221,600——
2010-09-15$1.84$2.2410,800——
2010-09-14$1.85$2.2525,500——
2010-09-13$1.85$2.2511,800——
2010-09-10$1.85$2.2514,200——
2010-09-09$1.85$2.2510,600——
2010-09-08$1.95$2.38300——
2010-09-07$1.92$2.342,900——
2010-09-03$1.88$2.292,800——
2010-09-02$1.87$2.28700——
2010-09-01$1.86$2.271,300——
2010-08-31$1.86$2.270——
2010-08-30$1.86$2.27400——
2010-08-27$1.87$2.287,500——
2010-08-26$1.92$2.342,000——
2010-08-25$1.90$2.3110,300——
2010-08-24$1.92$2.34600——
2010-08-23$1.94$2.361,700——
2010-08-20$2.00$2.446,100——
2010-08-19$2.00$2.449,000——
2010-08-18$1.99$2.425,300——
2010-08-17$1.94$2.362,100——
2010-08-16$1.94$2.362,000——
2010-08-13$1.99$2.422,800——
2010-08-12$1.94$2.361,800——
2010-08-11$1.86$2.2723,700——
2010-08-10$1.98$2.4117,800——
2010-08-09$1.98$2.4115,900——
2010-08-06$1.97$2.403,200——
2010-08-05$1.95$2.3818,100——
2010-08-04$1.87$2.28300——
2010-08-03$1.85$2.251,400——
2010-08-02$1.87$2.285,200——
2010-07-30$1.92$2.34400——
2010-07-29$1.90$2.3112,900——
2010-07-28$1.89$2.303,200——
2010-07-27$1.85$2.25200——
2010-07-26$1.85$2.25200——
2010-07-23$1.85$2.253,800——
2010-07-22$1.91$2.335,900——
2010-07-21$1.83$2.236,900——
2010-07-20$1.90$2.313,400——
2010-07-19$1.85$2.250——
2010-07-16$1.85$2.252,500——
2010-07-15$1.86$2.278,600——
2010-07-14$1.90$2.310——
2010-07-13$1.90$2.3169,600——
2010-07-12$1.95$2.3813,700——
2010-07-09$1.93$2.3513,500——
2010-07-08$1.85$2.250——
2010-07-07$1.85$2.250——
2010-07-06$1.85$2.251,800——
2010-07-02$1.93$2.351,500——
2010-07-01$1.83$2.232,700——
2010-06-30$1.85$2.2519,300——
2010-06-29$1.87$2.2818,000——
2010-06-28$1.87$2.2827,600——
2010-06-25$1.85$2.251,900——
2010-06-24$1.85$2.250——
2010-06-23$1.85$2.256,300——
2010-06-22$1.88$2.296,100——
2010-06-21$1.87$2.281,400——
2010-06-18$1.85$2.251,400——
2010-06-17$1.84$2.246,200——
2010-06-16$1.86$2.27200——
2010-06-15$1.87$2.287,400——
2010-06-14$1.80$2.1944,400——
2010-06-11$1.82$2.223,400——
2010-06-10$1.85$2.252,300——
2010-06-09$1.85$2.251,100——
2010-06-08$1.85$2.251,700——
2010-06-07$1.85$2.252,000——
2010-06-04$1.80$2.196,200——
2010-06-03$1.83$2.234,600——
2010-06-02$1.82$2.228,800——
2010-06-01$1.77$2.165,700——
2010-05-28$1.77$2.1612,500——
2010-05-27$1.79$2.1844,400——
2010-05-26$1.77$2.1616,900——
2010-05-25$1.85$2.255,700——
2010-05-24$1.86$2.27500——
2010-05-21$1.86$2.272,900——
2010-05-20$1.89$2.305,600——
2010-05-19$1.87$2.282,700——
2010-05-18$1.87$2.28100——
2010-05-17$1.86$2.270——
2010-05-14$1.86$2.271,700——
2010-05-13$1.91$2.337,800——
2010-05-12$1.91$2.330——
2010-05-11$1.91$2.335,100——
2010-05-10$1.91$2.3315,100——
2010-05-07$1.93$2.355,200——
2010-05-06$1.95$2.3810,200——
2010-05-05$1.96$2.392,700——
2010-05-04$2.04$2.492,000——
2010-05-03$1.94$2.368,200——
2010-04-30$2.00$2.441,000——
2010-04-29$2.00$2.4420,900——
2010-04-28$1.95$2.381,100——
2010-04-27$2.00$2.4414,800——
2010-04-26$2.00$2.4433,400——
2010-04-23$1.95$2.384,600——
2010-04-22$1.92$2.344,400——
2010-04-21$1.93$2.352,900——
2010-04-20$2.01$2.4512,800——
2010-04-19$1.94$2.367,100——
2010-04-16$1.91$2.3324,800——
2010-04-15$1.99$2.4211,300——
2010-04-14$2.00$2.446,300——
2010-04-13$1.97$2.407,700——
2010-04-12$1.99$2.423,500——
2010-04-09$2.00$2.4469,500——
2010-04-08$1.99$2.428,500——
2010-04-07$2.02$2.4669,400——
2010-04-06$2.05$2.5016,800——
2010-04-05$2.04$2.4924,500——
2010-04-01$2.14$2.6113,900——
2010-03-31$2.05$2.5012,500——
2010-03-30$2.05$2.5015,700——
2010-03-29$2.10$2.5643,500——
2010-03-26$2.10$2.563,600——
2010-03-25$2.06$2.518,800——
2010-03-24$1.98$2.4117,500——
2010-03-23$2.00$2.4411,900——
2010-03-22$2.00$2.4412,400——
2010-03-19$2.05$2.5015,400——
2010-03-18$2.10$2.5631,100——
2010-03-17$2.03$2.4725,900——
2010-03-16$2.00$2.4416,000——
2010-03-15$1.91$2.3315,700——
2010-03-12$1.90$2.317,900——
2010-03-11$1.81$2.21500——
2010-03-10$1.89$2.301,500——
2010-03-09$1.89$2.301,100——
2010-03-08$1.83$2.233,200——
2010-03-05$1.84$2.2414,900——
2010-03-04$1.73$2.11500——
2010-03-03$1.75$2.1318,100——
2010-03-02$1.79$2.1813,800——
2010-03-01$1.68$2.051,400——
2010-02-26$1.69$2.062,700——
2010-02-25$1.66$2.021,400——
2010-02-24$1.66$2.022,500——
2010-02-23$1.66$2.020——
2010-02-22$1.66$2.027,200——
2010-02-19$1.70$2.07300——
2010-02-18$1.65$2.010——
2010-02-17$1.65$2.012,000——
2010-02-16$1.69$2.0615,200——
2010-02-12$1.71$2.08100——
2010-02-11$1.65$2.019,300——
2010-02-10$1.68$2.052,800——
2010-02-09$1.69$2.061,400——
2010-02-08$1.69$2.062,500——
2010-02-05$1.67$2.035,000——
2010-02-04$1.67$2.037,400——
2010-02-03$1.75$2.1323,500——
2010-02-02$1.74$2.1227,100——
2010-02-01$1.72$2.1011,100——
2010-01-29$1.71$2.085,700——
2010-01-28$1.74$2.1223,300——
2010-01-27$1.70$2.0715,100——
2010-01-26$1.67$2.0313,400——
2010-01-25$1.65$2.0132,500——
2010-01-22$1.61$1.9622,600——
2010-01-21$1.56$1.903,200——
2010-01-20$1.58$1.928,900——
2010-01-19$1.63$1.9923,700——
2010-01-15$1.55$1.8971,500——
2010-01-14$1.58$1.924,400——
2010-01-13$1.59$1.946,300——
2010-01-12$1.61$1.967,300——
2010-01-11$1.67$2.0351,100——
2010-01-08$1.65$2.0116,500——
2010-01-07$1.70$2.0725,000——
2010-01-06$1.65$2.0121,900——
2010-01-05$1.67$2.0318,200——
2010-01-04$1.61$1.962,200——