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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$5.50$6.7022,000——
2011-12-29$5.55$6.76107,900——
2011-12-28$5.44$6.63117,600——
2011-12-27$5.35$6.5276,800——
2011-12-23$5.43$6.6246,200——
2011-12-22$5.39$6.5739,000——
2011-12-21$5.62$6.85168,300——
2011-12-20$5.36$6.5397,700——
2011-12-19$5.36$6.5359,900——
2011-12-16$5.57$6.79141,600——
2011-12-15$5.65$6.88262,400——
2011-12-14$5.34$6.51132,900——
2011-12-13$5.52$6.72373,200——
2011-12-12$5.80$7.07784,500——
2011-12-09$6.37$7.76209,300——
2011-12-08$6.70$8.16215,500——
2011-12-07$6.87$8.37241,000——
2011-12-06$6.57$8.00145,900——
2011-12-05$6.48$7.89307,200——
2011-12-02$6.28$7.65286,000——
2011-12-01$6.45$7.86614,300——
2011-11-30$5.64$6.87146,900——
2011-11-29$5.72$6.97126,600——
2011-11-28$5.55$6.76270,100——
2011-11-25$5.30$6.4636,300——
2011-11-23$5.41$6.5921,300——
2011-11-22$5.56$6.7791,100——
2011-11-21$5.66$6.90233,000——
2011-11-18$5.43$6.62143,200——
2011-11-17$5.15$6.27394,300——
2011-11-16$5.78$7.04235,200——
2011-11-15$5.91$7.20177,200——
2011-11-14$6.05$7.37402,900——
2011-11-11$6.00$7.31461,000——
2011-11-10$5.23$6.37227,900——
2011-11-09$5.10$6.21336,700——
2011-11-08$5.49$6.69630,800——
2011-11-07$4.88$5.9590,000——
2011-11-04$4.73$5.76195,200——
2011-11-03$4.60$5.6031,600——
2011-11-02$4.29$5.2329,900——
2011-11-01$4.21$5.13126,900——
2011-10-31$4.40$5.36124,400——
2011-10-28$4.55$5.5439,100——
2011-10-27$4.58$5.58131,600——
2011-10-26$4.67$5.69117,700——
2011-10-25$4.41$5.3790,400——
2011-10-24$4.57$5.57243,900——
2011-10-21$4.90$5.97351,300——
2011-10-20$4.62$5.63388,300——
2011-10-19$4.24$5.17240,000——
2011-10-18$4.18$5.09290,000——
2011-10-17$3.87$4.71227,300——
2011-10-14$3.50$4.2651,000——
2011-10-13$3.30$4.0216,800——
2011-10-12$3.28$4.0016,200——
2011-10-11$3.33$4.0612,000——
2011-10-10$3.25$3.9625,300——
2011-10-07$3.26$3.9712,400——
2011-10-06$3.25$3.9638,800——
2011-10-05$3.23$3.9430,200——
2011-10-04$3.16$3.8571,800——
2011-10-03$3.25$3.9636,900——
2011-09-30$3.38$4.1233,200——
2011-09-29$3.50$4.2665,800——
2011-09-28$3.40$4.1437,800——
2011-09-27$3.31$4.0390,000——
2011-09-26$3.20$3.9037,200——
2011-09-23$3.08$3.7548,300——
2011-09-22$3.16$3.85120,300——
2011-09-21$3.23$3.94133,000——
2011-09-20$3.39$4.13118,300——
2011-09-19$3.24$3.9598,200——
2011-09-16$3.14$3.8323,900——
2011-09-15$3.03$3.6989,800——
2011-09-14$2.83$3.4546,400——
2011-09-13$2.77$3.3716,500——
2011-09-12$2.83$3.4512,300——
2011-09-09$2.87$3.5011,000——
2011-09-08$2.90$3.5315,900——
2011-09-07$2.93$3.576,700——
2011-09-06$2.98$3.638,900——
2011-09-02$2.95$3.5913,200——
2011-09-01$2.92$3.564,000——
2011-08-31$2.96$3.6140,700——
2011-08-30$2.93$3.5719,800——
2011-08-29$3.00$3.659,700——
2011-08-26$3.02$3.6819,300——
2011-08-25$3.02$3.687,500——
2011-08-24$2.99$3.6426,900——
2011-08-23$3.02$3.6823,600——
2011-08-22$3.02$3.6814,400——
2011-08-19$2.90$3.5319,200——
2011-08-18$3.00$3.6531,700——
2011-08-17$2.85$3.4712,900——
2011-08-16$2.90$3.5312,400——
2011-08-15$3.03$3.6943,000——
2011-08-12$2.80$3.4153,800——
2011-08-11$2.47$3.0183,400——
2011-08-10$2.45$2.9848,300——
2011-08-09$2.47$3.0142,100——
2011-08-08$2.48$3.0255,100——
2011-08-05$2.55$3.1134,800——
2011-08-04$2.50$3.0589,400——
2011-08-03$2.63$3.2016,100——
2011-08-02$2.60$3.1723,500——
2011-08-01$2.70$3.2950,000——
2011-07-29$2.88$3.5124,500——
2011-07-28$2.87$3.5010,700——
2011-07-27$2.89$3.5215,200——
2011-07-26$2.85$3.4710,600——
2011-07-25$2.88$3.518,700——
2011-07-22$2.90$3.5383,200——
2011-07-21$2.93$3.5731,800——
2011-07-20$2.87$3.5041,400——
2011-07-19$2.88$3.5137,800——
2011-07-18$2.84$3.4640,700——
2011-07-15$2.95$3.5949,400——
2011-07-14$2.93$3.57102,400——
2011-07-13$3.17$3.8643,300——
2011-07-12$3.21$3.9176,000——
2011-07-11$3.35$4.0838,300——
2011-07-08$3.25$3.9695,200——
2011-07-07$3.35$4.08127,300——
2011-07-06$3.40$4.14223,000——
2011-07-05$3.20$3.90128,100——
2011-07-01$3.06$3.7354,400——
2011-06-30$2.98$3.6362,000——
2011-06-29$2.98$3.6359,500——
2011-06-28$2.88$3.5190,000——
2011-06-27$2.71$3.3067,000——
2011-06-24$2.67$3.2563,100——
2011-06-23$2.50$3.0529,700——
2011-06-22$2.50$3.0533,000——
2011-06-21$2.53$3.0855,600——
2011-06-20$2.45$2.989,600——
2011-06-17$2.50$3.0541,300——
2011-06-16$2.32$2.8334,000——
2011-06-15$2.47$3.0174,200——
2011-06-14$2.47$3.018,800——
2011-06-13$2.49$3.0321,700——
2011-06-10$2.50$3.0537,300——
2011-06-09$2.55$3.1139,700——
2011-06-08$2.30$2.809,300——
2011-06-07$2.26$2.754,100——
2011-06-06$2.23$2.7225,700——
2011-06-03$2.25$2.746,900——
2011-06-02$2.28$2.789,200——
2011-06-01$2.27$2.7716,000——
2011-05-31$2.30$2.801,900——
2011-05-27$2.30$2.806,100——
2011-05-26$2.33$2.841,700——
2011-05-25$2.33$2.842,700——
2011-05-24$2.32$2.8311,900——
2011-05-23$2.33$2.8410,900——
2011-05-20$2.35$2.862,600——
2011-05-19$2.35$2.8629,300——
2011-05-18$2.25$2.7411,200——
2011-05-17$2.28$2.7817,400——
2011-05-16$2.30$2.8017,000——
2011-05-13$2.26$2.7525,000——
2011-05-12$2.33$2.8420,200——
2011-05-11$2.28$2.789,300——
2011-05-10$2.37$2.8916,400——
2011-05-09$2.15$2.6218,000——
2011-05-06$2.25$2.7415,000——
2011-05-05$2.15$2.6210,200——
2011-05-04$2.15$2.62200——
2011-05-03$2.10$2.563,200——
2011-05-02$2.12$2.585,000——
2011-04-29$2.07$2.52300——
2011-04-28$2.07$2.525,700——
2011-04-27$2.13$2.596,100——
2011-04-26$2.11$2.5710,800——
2011-04-25$2.16$2.637,300——
2011-04-21$2.12$2.58700——
2011-04-20$2.12$2.586,400——
2011-04-19$2.11$2.57400——
2011-04-18$2.09$2.554,100——
2011-04-15$2.10$2.564,500——
2011-04-14$2.14$2.618,900——
2011-04-13$2.13$2.59100——
2011-04-12$2.14$2.614,800——
2011-04-11$2.18$2.665,500——
2011-04-08$2.14$2.6115,900——
2011-04-07$2.06$2.516,400——
2011-04-06$2.01$2.4519,100——
2011-04-05$2.00$2.445,800——
2011-04-04$2.04$2.4918,500——
2011-04-01$2.01$2.4515,200——
2011-03-31$2.01$2.458,900——
2011-03-30$2.05$2.5014,300——
2011-03-29$2.07$2.5220,900——
2011-03-28$2.03$2.4715,100——
2011-03-25$1.99$2.421,000——
2011-03-24$2.00$2.4417,400——
2011-03-23$2.01$2.45490,900——
2011-03-22$2.01$2.456,400——
2011-03-21$2.00$2.44400——
2011-03-18$2.00$2.441,100——
2011-03-17$1.98$2.4110,500——
2011-03-16$2.00$2.442,100——
2011-03-15$1.96$2.3927,400——
2011-03-14$1.98$2.411,100——
2011-03-11$2.03$2.4713,100——
2011-03-10$2.01$2.4532,900——
2011-03-09$2.00$2.447,200——
2011-03-08$2.01$2.4514,200——
2011-03-07$1.96$2.3915,600——
2011-03-04$1.98$2.4132,600——
2011-03-03$1.96$2.395,300——
2011-03-02$1.98$2.4135,100——
2011-03-01$1.98$2.4111,400——
2011-02-28$1.98$2.416,400——
2011-02-25$1.98$2.4127,800——
2011-02-24$1.99$2.4244,000——
2011-02-23$1.97$2.4018,900——
2011-02-22$1.94$2.3641,300——
2011-02-18$1.95$2.3820,400——
2011-02-17$1.95$2.383,800——
2011-02-16$1.94$2.3634,400——
2011-02-15$1.92$2.349,400——
2011-02-14$1.91$2.339,000——
2011-02-11$1.88$2.2965,100——
2011-02-10$1.98$2.41500——
2011-02-09$1.91$2.330——
2011-02-08$1.91$2.3311,700——
2011-02-07$1.92$2.3412,400——
2011-02-04$1.95$2.38300——
2011-02-03$1.95$2.38300——
2011-02-02$1.95$2.388,600——
2011-02-01$1.94$2.3612,400——
2011-01-31$1.93$2.3525,500——
2011-01-28$1.91$2.333,600——
2011-01-27$1.91$2.3313,700——
2011-01-26$1.96$2.3925,000——
2011-01-25$1.91$2.337,500——
2011-01-24$1.95$2.383,300——
2011-01-21$1.98$2.418,000——
2011-01-20$1.95$2.385,400——
2011-01-19$1.96$2.391,600——
2011-01-18$1.98$2.417,000——
2011-01-14$1.92$2.3437,200——
2011-01-13$1.95$2.383,000——
2011-01-12$1.95$2.3855,200——
2011-01-11$1.93$2.351,100——
2011-01-10$1.95$2.3816,400——
2011-01-07$2.12$2.5829,900——
2011-01-06$1.95$2.3818,600——
2011-01-05$1.97$2.4016,600——
2011-01-04$1.90$2.311,700——
2011-01-03$1.91$2.336,900——