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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.43$4.1835,800——
2012-12-28$3.41$4.1524,500——
2012-12-27$3.42$4.1724,500——
2012-12-26$3.42$4.1715,200——
2012-12-24$3.40$4.1422,200——
2012-12-21$3.39$4.1317,000——
2012-12-20$3.39$4.1312,600——
2012-12-19$3.40$4.1423,600——
2012-12-18$3.40$4.1424,400——
2012-12-17$3.43$4.1811,200——
2012-12-14$3.40$4.1424,400——
2012-12-13$3.41$4.15118,000——
2012-12-12$3.38$4.1220,500——
2012-12-11$3.41$4.1554,300——
2012-12-10$3.38$4.1246,100——
2012-12-07$3.44$4.1943,100——
2012-12-06$3.41$4.1514,600——
2012-12-05$3.39$4.1328,200——
2012-12-04$3.38$4.1232,900——
2012-12-03$3.40$4.1456,300——
2012-11-30$3.27$3.983,700——
2012-11-29$3.20$3.9021,000——
2012-11-28$3.38$4.1229,700——
2012-11-27$3.40$4.1498,300——
2012-11-26$3.24$3.9539,700——
2012-11-23$3.19$3.891,200——
2012-11-21$3.15$3.846,500——
2012-11-20$3.07$3.7413,100——
2012-11-19$3.06$3.7323,000——
2012-11-16$3.14$3.8370,800——
2012-11-15$2.89$3.5232,100——
2012-11-14$2.91$3.5594,000——
2012-11-13$3.09$3.76147,100——
2012-11-12$3.18$3.87103,800——
2012-11-09$2.63$3.2032,100——
2012-11-08$2.56$3.1231,400——
2012-11-07$2.75$3.3527,000——
2012-11-06$2.84$3.4618,200——
2012-11-05$2.77$3.3719,200——
2012-11-02$2.69$3.2822,600——
2012-11-01$2.69$3.2838,500——
2012-10-31$2.65$3.2311,500——
2012-10-26$2.67$3.2547,900——
2012-10-25$2.63$3.2010,200——
2012-10-24$2.67$3.2520,300——
2012-10-23$2.63$3.2026,600——
2012-10-22$2.65$3.2321,600——
2012-10-19$2.69$3.2819,000——
2012-10-18$2.58$3.1414,200——
2012-10-17$2.65$3.2314,500——
2012-10-16$2.73$3.3314,700——
2012-10-15$2.71$3.3052,000——
2012-10-12$2.56$3.1217,300——
2012-10-11$2.62$3.1913,100——
2012-10-10$2.54$3.0995,600——
2012-10-09$2.68$3.2770,500——
2012-10-08$2.76$3.3623,600——
2012-10-05$2.90$3.5358,000——
2012-10-04$2.96$3.6130,800——
2012-10-03$2.96$3.6124,800——
2012-10-02$3.00$3.6543,000——
2012-10-01$2.91$3.5548,200——
2012-09-28$2.92$3.5623,200——
2012-09-27$2.95$3.5935,800——
2012-09-26$2.85$3.47204,300——
2012-09-25$2.94$3.58504,600——
2012-09-24$3.21$3.9193,300——
2012-09-21$3.33$4.06105,600——
2012-09-20$3.36$4.09183,400——
2012-09-19$3.37$4.11102,500——
2012-09-18$3.19$3.8978,400——
2012-09-17$3.22$3.92129,600——
2012-09-14$3.37$4.1152,100——
2012-09-13$3.44$4.1934,200——
2012-09-12$3.43$4.1848,400——
2012-09-11$3.43$4.1843,900——
2012-09-10$3.37$4.1123,200——
2012-09-07$3.43$4.1839,000——
2012-09-06$3.41$4.1524,200——
2012-09-05$3.42$4.1775,300——
2012-09-04$3.57$4.35185,900——
2012-08-31$3.44$4.1966,100——
2012-08-30$3.32$4.0437,500——
2012-08-29$3.30$4.0246,600——
2012-08-28$3.28$4.0078,000——
2012-08-27$3.35$4.08252,000——
2012-08-24$3.23$3.94163,300——
2012-08-23$3.28$4.00107,100——
2012-08-22$3.45$4.20102,600——
2012-08-21$3.42$4.17165,300——
2012-08-20$3.57$4.35125,800——
2012-08-17$3.60$4.39251,700——
2012-08-16$3.57$4.35293,400——
2012-08-15$3.35$4.08539,600——
2012-08-14$3.33$4.06976,000——
2012-08-13$3.63$4.422,130,500——
2012-08-10$3.10$3.78413,100——
2012-08-09$2.98$3.63332,600——
2012-08-08$2.60$3.1732,600——
2012-08-07$2.48$3.0234,900——
2012-08-06$2.29$2.7915,900——
2012-08-03$2.35$2.865,000——
2012-08-02$2.38$2.902,000——
2012-08-01$2.32$2.836,200——
2012-07-31$2.35$2.8610,700——
2012-07-30$2.36$2.8818,400——
2012-07-27$2.36$2.8812,200——
2012-07-26$2.36$2.8814,500——
2012-07-25$2.30$2.808,800——
2012-07-24$2.30$2.807,900——
2012-07-23$2.28$2.788,300——
2012-07-20$2.27$2.7720,700——
2012-07-19$2.34$2.8514,600——
2012-07-18$2.39$2.9116,500——
2012-07-17$2.46$3.007,500——
2012-07-16$2.38$2.9014,200——
2012-07-13$2.47$3.0126,300——
2012-07-12$2.49$3.035,400——
2012-07-11$2.48$3.022,800——
2012-07-10$2.49$3.0321,100——
2012-07-09$2.58$3.1411,500——
2012-07-06$2.50$3.056,300——
2012-07-05$2.58$3.1416,900——
2012-07-03$2.75$3.355,000——
2012-07-02$2.73$3.336,000——
2012-06-29$2.73$3.3322,400——
2012-06-28$2.59$3.1617,100——
2012-06-27$2.60$3.1755,500——
2012-06-26$2.89$3.5250,700——
2012-06-25$3.11$3.7961,200——
2012-06-22$3.15$3.84114,900——
2012-06-21$3.06$3.73157,400——
2012-06-20$2.55$3.1118,100——
2012-06-19$2.41$2.949,600——
2012-06-18$2.38$2.9015,000——
2012-06-15$2.41$2.9410,800——
2012-06-14$2.36$2.8823,400——
2012-06-13$2.27$2.7759,600——
2012-06-12$2.32$2.834,200——
2012-06-11$2.36$2.8852,100——
2012-06-08$2.25$2.7410,200——
2012-06-07$2.30$2.8069,000——
2012-06-06$2.38$2.9032,000——
2012-06-05$2.30$2.8017,700——
2012-06-04$2.32$2.8355,500——
2012-06-01$2.32$2.8360,500——
2012-05-31$2.44$2.9716,400——
2012-05-30$2.44$2.9730,000——
2012-05-29$2.46$3.0014,800——
2012-05-25$2.47$3.0116,600——
2012-05-24$2.56$3.1228,300——
2012-05-23$2.50$3.0554,000——
2012-05-22$2.55$3.1138,000——
2012-05-21$2.56$3.1248,200——
2012-05-18$2.60$3.1782,500——
2012-05-17$2.94$3.5837,300——
2012-05-16$2.96$3.6140,900——
2012-05-15$3.00$3.6524,000——
2012-05-14$3.02$3.6823,100——
2012-05-11$3.05$3.7224,800——
2012-05-10$2.93$3.57136,000——
2012-05-09$3.15$3.8447,000——
2012-05-08$3.31$4.0320,200——
2012-05-07$3.41$4.1511,000——
2012-05-04$3.40$4.1429,600——
2012-05-03$3.55$4.3281,000——
2012-05-02$3.51$4.2856,800——
2012-05-01$3.45$4.2044,000——
2012-04-30$3.30$4.0285,000——
2012-04-27$3.22$3.92109,300——
2012-04-26$3.52$4.29178,800——
2012-04-25$3.73$4.54136,800——
2012-04-24$3.98$4.8553,300——
2012-04-23$4.07$4.9632,400——
2012-04-20$4.14$5.0469,500——
2012-04-19$4.22$5.1424,500——
2012-04-18$4.29$5.237,400——
2012-04-17$4.29$5.2352,500——
2012-04-16$4.56$5.56119,000——
2012-04-13$4.40$5.3660,300——
2012-04-12$4.52$5.5124,500——
2012-04-11$4.49$5.4763,300——
2012-04-10$4.44$5.4147,600——
2012-04-09$4.65$5.6713,600——
2012-04-05$4.64$5.6576,900——
2012-04-04$4.61$5.6273,800——
2012-04-03$4.74$5.7761,700——
2012-04-02$4.87$5.9327,900——
2012-03-30$4.82$5.8713,600——
2012-03-29$4.88$5.9538,900——
2012-03-28$4.80$5.8522,000——
2012-03-27$4.86$5.9235,900——
2012-03-26$4.83$5.8838,200——
2012-03-23$4.83$5.8856,400——
2012-03-22$4.76$5.8046,500——
2012-03-21$4.74$5.7777,900——
2012-03-20$4.67$5.6989,800——
2012-03-19$4.64$5.65161,000——
2012-03-16$4.61$5.62133,900——
2012-03-15$4.60$5.60177,800——
2012-03-14$4.77$5.8183,800——
2012-03-13$4.90$5.9740,300——
2012-03-12$4.93$6.0184,300——
2012-03-09$4.81$5.86114,300——
2012-03-08$4.70$5.7361,200——
2012-03-07$4.55$5.5428,100——
2012-03-06$4.55$5.5443,300——
2012-03-05$4.58$5.5875,200——
2012-03-02$4.61$5.6244,700——
2012-03-01$4.70$5.7388,700——
2012-02-29$4.71$5.74208,900——
2012-02-28$4.45$5.4239,500——
2012-02-27$4.35$5.30134,900——
2012-02-24$4.40$5.3686,700——
2012-02-23$4.42$5.3838,700——
2012-02-22$4.48$5.46121,800——
2012-02-21$4.47$5.45129,400——
2012-02-17$4.56$5.56185,000——
2012-02-16$4.37$5.32403,900——
2012-02-15$4.82$5.87105,900——
2012-02-14$4.92$5.9964,500——
2012-02-13$5.00$6.09247,700——
2012-02-10$4.87$5.93202,100——
2012-02-09$4.71$5.74683,500——
2012-02-08$6.19$7.54226,300——
2012-02-07$6.12$7.46321,500——
2012-02-06$5.46$6.6575,000——
2012-02-03$5.57$6.7946,900——
2012-02-02$5.55$6.7627,600——
2012-02-01$5.46$6.6579,300——
2012-01-31$5.47$6.6641,700——
2012-01-30$5.55$6.7659,500——
2012-01-27$5.63$6.86121,900——
2012-01-26$5.42$6.6059,800——
2012-01-25$5.53$6.74113,100——
2012-01-24$5.38$6.5575,000——
2012-01-23$5.45$6.6461,100——
2012-01-20$5.51$6.7130,700——
2012-01-19$5.56$6.7715,800——
2012-01-18$5.59$6.8160,300——
2012-01-17$5.46$6.6527,200——
2012-01-13$5.55$6.7644,600——
2012-01-12$5.51$6.7159,800——
2012-01-11$5.37$6.5444,600——
2012-01-10$5.55$6.7679,200——
2012-01-09$5.63$6.86226,300——
2012-01-06$5.57$6.79118,900——
2012-01-05$5.43$6.6298,500——
2012-01-04$5.38$6.5534,800——
2012-01-03$5.51$6.7186,100——