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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$0.88$1.07110,200——
2018-12-28$0.76$0.93112,800——
2018-12-27$0.73$0.8995,000——
2018-12-26$0.85$1.0451,400——
2018-12-24$0.89$1.0836,500——
2018-12-21$0.91$1.1167,800——
2018-12-20$1.06$1.2916,200——
2018-12-19$1.08$1.3228,700——
2018-12-18$1.08$1.324,400——
2018-12-17$1.11$1.3579,900——
2018-12-14$1.13$1.3848,300——
2018-12-13$1.20$1.4614,800——
2018-12-12$1.18$1.4429,900——
2018-12-11$1.22$1.4935,100——
2018-12-10$1.20$1.463,700——
2018-12-07$1.28$1.5614,500——
2018-12-06$1.20$1.4621,900——
2018-12-04$1.22$1.4923,600——
2018-12-03$1.27$1.5513,700——
2018-11-30$1.32$1.6181,000——
2018-11-29$1.20$1.4630,100——
2018-11-28$1.15$1.4015,500——
2018-11-27$1.18$1.4427,800——
2018-11-26$1.22$1.4910,000——
2018-11-23$1.17$1.4328,700——
2018-11-21$1.18$1.4446,400——
2018-11-20$1.17$1.4327,000——
2018-11-19$1.21$1.4731,200——
2018-11-16$1.23$1.5033,300——
2018-11-15$1.28$1.5647,000——
2018-11-14$1.31$1.6024,500——
2018-11-13$1.36$1.6631,000——
2018-11-12$1.31$1.6014,700——
2018-11-09$1.34$1.636,400——
2018-11-08$1.42$1.732,800——
2018-11-07$1.37$1.6726,000——
2018-11-06$1.40$1.7123,600——
2018-11-05$1.36$1.6615,800——
2018-11-02$1.36$1.669,100——
2018-11-01$1.40$1.7177,300——
2018-10-31$1.25$1.5224,900——
2018-10-30$1.26$1.5416,300——
2018-10-29$1.21$1.47100,000——
2018-10-26$1.37$1.6731,000——
2018-10-25$1.51$1.845,400——
2018-10-24$1.36$1.6614,400——
2018-10-23$1.41$1.7219,900——
2018-10-22$1.42$1.7318,300——
2018-10-19$1.45$1.7728,000——
2018-10-18$1.51$1.848,200——
2018-10-17$1.51$1.8427,500——
2018-10-16$1.52$1.8539,000——
2018-10-15$1.56$1.90135,900——
2018-10-12$1.50$1.8351,300——
2018-10-11$1.43$1.745,500——
2018-10-10$1.40$1.7130,600——
2018-10-09$1.38$1.6811,500——
2018-10-08$1.43$1.749,600——
2018-10-05$1.39$1.693,600——
2018-10-04$1.35$1.6418,700——
2018-10-03$1.46$1.7811,600——
2018-10-02$1.46$1.7811,800——
2018-10-01$1.47$1.7938,900——
2018-09-28$1.43$1.7426,700——
2018-09-27$1.43$1.7417,000——
2018-09-26$1.39$1.6925,300——
2018-09-25$1.37$1.6734,300——
2018-09-24$1.33$1.6255,100——
2018-09-21$1.50$1.83108,400——
2018-09-20$1.27$1.5511,400——
2018-09-19$1.26$1.5444,100——
2018-09-18$1.25$1.5227,800——
2018-09-17$1.25$1.5225,700——
2018-09-14$1.24$1.5122,800——
2018-09-13$1.29$1.5715,200——
2018-09-12$1.31$1.6022,400——
2018-09-11$1.32$1.6126,200——
2018-09-10$1.28$1.5636,700——
2018-09-07$1.41$1.729,300——
2018-09-06$1.40$1.7113,600——
2018-09-05$1.39$1.6912,200——
2018-09-04$1.36$1.6642,400——
2018-08-31$1.29$1.5741,300——
2018-08-30$1.29$1.5717,400——
2018-08-29$1.34$1.638,200——
2018-08-28$1.34$1.6319,500——
2018-08-27$1.32$1.6110,600——
2018-08-24$1.40$1.7111,700——
2018-08-23$1.33$1.626,500——
2018-08-22$1.31$1.6036,500——
2018-08-21$1.31$1.608,800——
2018-08-20$1.33$1.6217,100——
2018-08-17$1.33$1.627,000——
2018-08-16$1.35$1.645,800——
2018-08-15$1.33$1.6214,700——
2018-08-14$1.31$1.6012,800——
2018-08-13$1.32$1.617,900——
2018-08-10$1.34$1.6313,500——
2018-08-09$1.35$1.6420,500——
2018-08-08$1.33$1.6233,700——
2018-08-07$1.41$1.724,600——
2018-08-06$1.37$1.6731,000——
2018-08-03$1.37$1.67142,900——
2018-08-02$1.53$1.868,800——
2018-08-01$1.46$1.7839,500——
2018-07-31$1.49$1.8230,700——
2018-07-30$1.56$1.9011,000——
2018-07-27$1.54$1.8812,900——
2018-07-26$1.53$1.8627,900——
2018-07-25$1.55$1.899,700——
2018-07-24$1.58$1.9283,000——
2018-07-23$1.55$1.8942,800——
2018-07-20$1.46$1.78155,300——
2018-07-19$1.27$1.5573,000——
2018-07-18$1.31$1.6010,400——
2018-07-17$1.31$1.606,100——
2018-07-16$1.33$1.6215,300——
2018-07-13$1.39$1.6912,700——
2018-07-12$1.38$1.689,300——
2018-07-11$1.35$1.6427,600——
2018-07-10$1.35$1.6410,000——
2018-07-09$1.40$1.7178,100——
2018-07-06$1.38$1.6832,800——
2018-07-05$1.38$1.6853,800——
2018-07-03$1.36$1.6610,800——
2018-07-02$1.38$1.6847,000——
2018-06-29$1.38$1.6829,200——
2018-06-28$1.47$1.7917,100——
2018-06-27$1.53$1.8631,700——
2018-06-26$1.53$1.8697,000——
2018-06-25$1.52$1.8593,700——
2018-06-22$1.32$1.6117,400——
2018-06-21$1.45$1.7741,600——
2018-06-20$1.46$1.78184,400——
2018-06-19$1.43$1.7474,200——
2018-06-18$1.36$1.6670,400——
2018-06-15$1.27$1.5584,700——
2018-06-14$1.21$1.4765,100——
2018-06-13$1.13$1.3811,400——
2018-06-12$1.12$1.3634,200——
2018-06-11$1.17$1.4312,500——
2018-06-08$1.16$1.41152,700——
2018-06-07$1.25$1.5226,700——
2018-06-06$1.19$1.458,800——
2018-06-05$1.24$1.5118,800——
2018-06-04$1.17$1.4313,700——
2018-06-01$1.24$1.5127,400——
2018-05-31$1.21$1.4728,300——
2018-05-30$1.23$1.5011,800——
2018-05-29$1.26$1.547,100——
2018-05-25$1.25$1.526,500——
2018-05-24$1.25$1.5228,000——
2018-05-23$1.25$1.5230,100——
2018-05-22$1.22$1.4911,900——
2018-05-21$1.23$1.5012,900——
2018-05-18$1.24$1.514,200——
2018-05-17$1.22$1.496,800——
2018-05-16$1.19$1.4513,900——
2018-05-15$1.18$1.449,400——
2018-05-14$1.19$1.4554,600——
2018-05-11$1.26$1.545,600——
2018-05-10$1.21$1.4721,200——
2018-05-09$1.30$1.5825,500——
2018-05-08$1.27$1.5511,000——
2018-05-07$1.30$1.585,000——
2018-05-04$1.30$1.5824,700——
2018-05-03$1.23$1.5026,000——
2018-05-02$1.28$1.5647,100——
2018-05-01$1.33$1.6229,800——
2018-04-30$1.37$1.6715,100——
2018-04-27$1.35$1.649,600——
2018-04-26$1.31$1.6010,800——
2018-04-25$1.32$1.6111,500——
2018-04-24$1.23$1.5019,500——
2018-04-23$1.32$1.6117,100——
2018-04-20$1.32$1.618,800——
2018-04-19$1.29$1.5716,200——
2018-04-18$1.26$1.5412,400——
2018-04-17$1.24$1.5112,800——
2018-04-16$1.27$1.5519,100——
2018-04-13$1.25$1.528,600——
2018-04-12$1.26$1.5411,100——
2018-04-11$1.26$1.5413,400——
2018-04-10$1.26$1.5427,300——
2018-04-09$1.28$1.5610,800——
2018-04-06$1.21$1.4735,600——
2018-04-05$1.27$1.5564,000——
2018-04-04$1.20$1.4621,500——
2018-04-03$1.17$1.4335,600——
2018-04-02$1.20$1.4650,000——
2018-03-29$1.23$1.5018,100——
2018-03-28$1.23$1.5036,200——
2018-03-27$1.25$1.5215,600——
2018-03-26$1.26$1.5423,300——
2018-03-23$1.30$1.5822,700——
2018-03-22$1.32$1.6131,500——
2018-03-21$1.29$1.5784,800——
2018-03-20$1.27$1.5555,900——
2018-03-19$1.25$1.52143,800——
2018-03-16$1.40$1.7162,600——
2018-03-15$1.42$1.7368,500——
2018-03-14$1.52$1.8574,700——
2018-03-13$1.50$1.8349,900——
2018-03-12$1.57$1.91112,000——
2018-03-09$1.49$1.8227,200——
2018-03-08$1.46$1.7821,900——
2018-03-07$1.45$1.7721,900——
2018-03-06$1.47$1.7948,100——
2018-03-05$1.52$1.8522,600——
2018-03-02$1.55$1.8919,400——
2018-03-01$1.54$1.8813,400——
2018-02-28$1.52$1.852,500——
2018-02-27$1.56$1.90103,800——
2018-02-26$1.58$1.9267,100——
2018-02-23$1.58$1.9231,600——
2018-02-22$1.62$1.9744,800——
2018-02-21$1.70$2.0738,600——
2018-02-20$1.68$2.056,700——
2018-02-16$1.67$2.036,000——
2018-02-15$1.66$2.022,400——
2018-02-14$1.63$1.997,800——
2018-02-13$1.72$2.1016,600——
2018-02-12$1.70$2.0711,300——
2018-02-09$1.62$1.9786,700——
2018-02-08$1.59$1.9439,000——
2018-02-07$1.58$1.9233,400——
2018-02-06$1.59$1.9455,400——
2018-02-05$1.55$1.8920,300——
2018-02-02$1.57$1.9111,400——
2018-02-01$1.55$1.8933,000——
2018-01-31$1.60$1.9519,500——
2018-01-30$1.61$1.9627,000——
2018-01-29$1.64$2.0016,700——
2018-01-26$1.61$1.9617,500——
2018-01-25$1.57$1.91106,000——
2018-01-24$1.72$2.1068,900——
2018-01-23$1.77$2.1631,800——
2018-01-22$1.81$2.21133,000——
2018-01-19$1.82$2.2287,800——
2018-01-18$1.78$2.17157,400——
2018-01-17$1.81$2.21120,000——
2018-01-16$1.95$2.38183,700——
2018-01-12$1.89$2.301,407,800——
2018-01-11$1.60$1.95259,000——
2018-01-10$1.45$1.776,700——
2018-01-09$1.46$1.7814,200——
2018-01-08$1.45$1.7722,400——
2018-01-05$1.46$1.7821,500——
2018-01-04$1.47$1.7918,800——
2018-01-03$1.44$1.7515,800——
2018-01-02$1.44$1.7526,600——