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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.65$2.0125,300——
2019-12-30$1.72$2.1010,100——
2019-12-27$1.71$2.0863,800——
2019-12-26$1.78$2.175,600——
2019-12-24$1.80$2.1912,400——
2019-12-23$1.73$2.1110,700——
2019-12-20$1.70$2.077,100——
2019-12-19$1.78$2.175,300——
2019-12-18$1.79$2.1815,600——
2019-12-17$1.86$2.275,900——
2019-12-16$1.88$2.295,100——
2019-12-13$1.90$2.315,700——
2019-12-12$1.77$2.1636,300——
2019-12-11$1.76$2.1420,400——
2019-12-10$1.76$2.145,600——
2019-12-09$1.80$2.195,000——
2019-12-06$1.85$2.2511,900——
2019-12-05$1.69$2.0621,300——
2019-12-04$1.71$2.0818,600——
2019-12-03$1.74$2.125,500——
2019-12-02$1.63$1.9913,400——
2019-11-29$1.72$2.102,000——
2019-11-27$1.74$2.127,700——
2019-11-26$1.80$2.1916,800——
2019-11-25$1.99$2.4234,800——
2019-11-22$1.82$2.2215,800——
2019-11-21$1.80$2.1913,400——
2019-11-20$1.77$2.1643,000——
2019-11-19$1.92$2.3455,000——
2019-11-18$1.99$2.42114,200——
2019-11-15$1.45$1.77140,900——
2019-11-14$2.15$2.6229,700——
2019-11-13$2.35$2.8634,000——
2019-11-12$2.36$2.8810,400——
2019-11-11$2.48$3.0229,900——
2019-11-08$2.50$3.0527,400——
2019-11-07$2.65$3.231,500——
2019-11-06$2.60$3.1719,500——
2019-11-05$2.59$3.1610,600——
2019-11-04$2.62$3.192,600——
2019-11-01$2.60$3.1724,700——
2019-10-31$2.60$3.174,100——
2019-10-30$2.58$3.146,800——
2019-10-29$2.51$3.064,700——
2019-10-28$2.52$3.079,500——
2019-10-25$2.68$3.2720,300——
2019-10-24$2.64$3.2212,900——
2019-10-23$2.63$3.2012,500——
2019-10-22$2.69$3.2846,800——
2019-10-21$2.55$3.1131,200——
2019-10-18$2.51$3.0611,700——
2019-10-17$2.60$3.179,600——
2019-10-16$2.58$3.146,100——
2019-10-15$2.58$3.145,200——
2019-10-14$2.50$3.0525,000——
2019-10-11$2.85$3.4746,600——
2019-10-10$2.65$3.2329,100——
2019-10-09$2.68$3.2721,500——
2019-10-08$2.61$3.1818,300——
2019-10-07$2.58$3.1441,900——
2019-10-04$2.50$3.0522,700——
2019-10-03$2.39$2.9145,000——
2019-10-02$2.57$3.1313,600——
2019-10-01$2.60$3.1717,500——
2019-09-30$2.57$3.1365,200——
2019-09-27$2.76$3.3685,800——
2019-09-26$2.83$3.4510,000——
2019-09-25$2.84$3.4613,600——
2019-09-24$2.94$3.5880,500——
2019-09-23$2.87$3.5084,600——
2019-09-20$2.71$3.30236,700——
2019-09-19$2.55$3.1121,600——
2019-09-18$2.45$2.9810,100——
2019-09-17$2.52$3.0728,000——
2019-09-16$2.49$3.034,900——
2019-09-13$2.48$3.0211,600——
2019-09-12$2.48$3.0213,700——
2019-09-11$2.59$3.1613,800——
2019-09-10$2.60$3.1710,200——
2019-09-09$2.43$2.9612,600——
2019-09-06$2.56$3.125,000——
2019-09-05$2.49$3.0317,400——
2019-09-04$2.42$2.955,200——
2019-09-03$2.38$2.9014,000——
2019-08-30$2.45$2.985,700——
2019-08-29$2.49$3.0320,700——
2019-08-28$2.50$3.0527,800——
2019-08-27$2.43$2.9616,100——
2019-08-26$2.49$3.0321,400——
2019-08-23$2.56$3.1213,200——
2019-08-22$2.46$3.0023,600——
2019-08-21$2.64$3.2214,500——
2019-08-20$2.55$3.1156,300——
2019-08-19$2.63$3.209,100——
2019-08-16$2.66$3.2416,800——
2019-08-15$2.64$3.2256,400——
2019-08-14$2.67$3.2570,800——
2019-08-13$2.62$3.1987,900——
2019-08-12$2.80$3.41103,000——
2019-08-09$2.62$3.1955,700——
2019-08-08$2.67$3.2548,900——
2019-08-07$2.63$3.2047,700——
2019-08-06$2.35$2.8624,500——
2019-08-05$2.55$3.1129,000——
2019-08-02$2.55$3.1114,100——
2019-08-01$2.51$3.0665,500——
2019-07-31$2.51$3.0626,800——
2019-07-30$2.62$3.1925,600——
2019-07-29$2.73$3.3351,600——
2019-07-26$2.71$3.3016,300——
2019-07-25$2.61$3.1890,100——
2019-07-24$2.65$3.2366,800——
2019-07-23$2.42$2.95162,700——
2019-07-22$2.30$2.80125,500——
2019-07-19$2.46$3.00141,600——
2019-07-18$2.70$3.2939,300——
2019-07-17$2.81$3.42267,700——
2019-07-16$2.95$3.5956,900——
2019-07-15$3.08$3.7534,900——
2019-07-12$3.04$3.7078,300——
2019-07-11$3.11$3.79155,300——
2019-07-10$3.08$3.75129,300——
2019-07-09$2.98$3.6326,400——
2019-07-08$2.98$3.63126,900——
2019-07-05$2.95$3.5928,600——
2019-07-03$2.98$3.6365,300——
2019-07-02$2.94$3.5882,500——
2019-07-01$2.95$3.59102,800——
2019-06-28$3.08$3.7561,600——
2019-06-27$3.10$3.7882,800——
2019-06-26$2.99$3.6473,900——
2019-06-25$2.79$3.4094,900——
2019-06-24$3.00$3.65272,800——
2019-06-21$3.05$3.72380,100——
2019-06-20$2.76$3.3658,300——
2019-06-19$2.64$3.2244,800——
2019-06-18$2.81$3.4237,300——
2019-06-17$2.84$3.46101,300——
2019-06-14$2.90$3.53168,000——
2019-06-13$2.83$3.4563,800——
2019-06-12$2.62$3.1960,600——
2019-06-11$2.70$3.29124,700——
2019-06-10$2.88$3.51133,900——
2019-06-07$2.94$3.58124,500——
2019-06-06$2.84$3.46175,900——
2019-06-05$2.88$3.51183,300——
2019-06-04$2.51$3.0625,600——
2019-06-03$2.49$3.0360,300——
2019-05-31$2.30$2.8023,100——
2019-05-30$2.31$2.81139,700——
2019-05-29$2.19$2.67159,600——
2019-05-28$2.39$2.91107,800——
2019-05-24$2.60$3.1795,400——
2019-05-23$2.69$3.28105,100——
2019-05-22$2.50$3.05322,500——
2019-05-21$2.84$3.46562,700——
2019-05-20$3.01$3.67328,600——
2019-05-17$2.64$3.22293,500——
2019-05-16$2.27$2.77192,300——
2019-05-15$2.00$2.4431,200——
2019-05-14$1.99$2.4215,900——
2019-05-13$1.92$2.3424,300——
2019-05-10$1.90$2.3115,300——
2019-05-09$1.81$2.2163,900——
2019-05-08$1.97$2.4023,900——
2019-05-07$1.92$2.34268,700——
2019-05-06$2.00$2.44375,500——
2019-05-03$1.63$1.9912,700——
2019-05-02$1.59$1.9434,200——
2019-05-01$1.58$1.9249,300——
2019-04-30$1.38$1.6846,200——
2019-04-29$1.22$1.4919,500——
2019-04-26$1.19$1.45189,900——
2019-04-25$1.14$1.39151,000——
2019-04-24$1.48$1.8014,700——
2019-04-23$1.45$1.7718,300——
2019-04-22$1.54$1.8813,300——
2019-04-18$1.53$1.866,100——
2019-04-17$1.51$1.847,600——
2019-04-16$1.52$1.8520,500——
2019-04-15$1.62$1.976,300——
2019-04-12$1.61$1.9644,700——
2019-04-11$1.58$1.9256,300——
2019-04-10$1.81$2.2111,700——
2019-04-09$1.78$2.17101,200——
2019-04-08$1.70$2.0795,100——
2019-04-05$1.55$1.8921,000——
2019-04-04$1.50$1.8317,200——
2019-04-03$1.46$1.7845,500——
2019-04-02$1.60$1.9519,600——
2019-04-01$1.60$1.9517,600——
2019-03-29$1.54$1.8837,300——
2019-03-28$1.50$1.836,200——
2019-03-27$1.53$1.8621,000——
2019-03-26$1.54$1.8824,900——
2019-03-25$1.63$1.9916,700——
2019-03-22$1.53$1.8641,900——
2019-03-21$1.56$1.9011,500——
2019-03-20$1.50$1.8321,300——
2019-03-19$1.49$1.823,700——
2019-03-18$1.40$1.7121,800——
2019-03-15$1.60$1.9537,700——
2019-03-14$1.79$2.18293,300——
2019-03-13$1.54$1.88180,500——
2019-03-12$1.29$1.5739,100——
2019-03-11$1.25$1.5211,700——
2019-03-08$1.25$1.526,200——
2019-03-07$1.24$1.5116,700——
2019-03-06$1.17$1.432,600——
2019-03-05$1.18$1.446,100——
2019-03-04$1.20$1.4629,000——
2019-03-01$1.17$1.4312,900——
2019-02-28$1.16$1.417,300——
2019-02-27$1.17$1.4318,700——
2019-02-26$1.15$1.4040,100——
2019-02-25$1.10$1.347,800——
2019-02-22$1.08$1.329,500——
2019-02-21$1.10$1.34500——
2019-02-20$1.05$1.286,700——
2019-02-19$1.05$1.286,600——
2019-02-15$1.10$1.349,200——
2019-02-14$1.11$1.355,500——
2019-02-13$1.10$1.3427,100——
2019-02-12$1.07$1.3014,700——
2019-02-11$1.00$1.2222,400——
2019-02-08$1.03$1.252,100——
2019-02-07$1.07$1.301,400——
2019-02-06$1.08$1.3215,200——
2019-02-05$1.05$1.2851,100——
2019-02-04$1.08$1.327,400——
2019-02-01$1.09$1.3315,100——
2019-01-31$1.02$1.2412,100——
2019-01-30$1.05$1.282,900——
2019-01-29$1.07$1.305,800——
2019-01-28$1.16$1.412,200——
2019-01-25$1.08$1.3229,300——
2019-01-24$1.15$1.4017,800——
2019-01-23$1.02$1.2412,800——
2019-01-22$1.13$1.385,900——
2019-01-18$1.14$1.396,500——
2019-01-17$1.04$1.276,500——
2019-01-16$1.11$1.352,100——
2019-01-15$1.08$1.327,000——
2019-01-14$1.06$1.2914,500——
2019-01-11$1.05$1.2819,400——
2019-01-10$1.03$1.2511,600——
2019-01-09$1.08$1.327,900——
2019-01-08$1.04$1.2734,600——
2019-01-07$1.05$1.288,700——
2019-01-04$1.00$1.2218,500——
2019-01-03$0.99$1.2113,900——
2019-01-02$1.02$1.2430,900——