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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$0.91$1.11319,700——
2020-12-30$0.89$1.08460,900——
2020-12-29$0.90$1.10390,200——
2020-12-28$0.93$1.13821,400——
2020-12-24$0.90$1.10169,000——
2020-12-23$0.91$1.11570,200——
2020-12-22$0.93$1.131,400,700——
2020-12-21$1.02$1.244,582,300——
2020-12-18$0.86$1.05460,000——
2020-12-17$0.88$1.07677,800——
2020-12-16$0.92$1.12436,400——
2020-12-15$0.95$1.16273,700——
2020-12-14$0.95$1.16648,700——
2020-12-11$1.01$1.231,601,600——
2020-12-10$0.95$1.161,086,800——
2020-12-09$1.02$1.246,350,800——
2020-12-08$0.99$1.211,099,100——
2020-12-07$0.96$1.17846,700——
2020-12-04$0.96$1.17718,800——
2020-12-03$1.01$1.233,333,800——
2020-12-02$0.91$1.11894,600——
2020-12-01$0.85$1.04327,800——
2020-11-30$0.86$1.05455,100——
2020-11-27$0.91$1.11329,500——
2020-11-25$0.88$1.07616,700——
2020-11-24$0.90$1.101,620,800——
2020-11-23$1.05$1.283,794,800——
2020-11-20$0.98$1.192,198,700——
2020-11-19$0.85$1.041,402,400——
2020-11-18$0.80$0.971,704,500——
2020-11-17$0.71$0.86599,800——
2020-11-16$0.70$0.85828,400——
2020-11-13$0.70$0.85211,400——
2020-11-12$0.70$0.85641,000——
2020-11-11$0.76$0.933,221,400——
2020-11-10$0.68$0.83605,500——
2020-11-09$0.69$0.841,233,500——
2020-11-06$0.68$0.83223,100——
2020-11-05$0.70$0.85477,300——
2020-11-04$0.69$0.84131,500——
2020-11-03$0.70$0.85331,500——
2020-11-02$0.68$0.83519,000——
2020-10-30$0.72$0.883,293,700——
2020-10-29$0.87$1.069,140,200——
2020-10-28$0.69$0.84496,800——
2020-10-27$0.67$0.82538,900——
2020-10-26$0.73$0.894,040,900——
2020-10-23$0.69$0.84606,600——
2020-10-22$0.68$0.83237,500——
2020-10-21$0.70$0.85410,800——
2020-10-20$0.66$0.80609,000——
2020-10-19$0.71$0.86441,400——
2020-10-16$0.74$0.901,509,300——
2020-10-15$0.72$0.88463,500——
2020-10-14$0.76$0.93904,700——
2020-10-13$0.82$1.00851,100——
2020-10-12$0.84$1.021,557,300——
2020-10-09$0.81$0.992,072,100——
2020-10-08$0.99$1.214,613,000——
2020-10-07$1.17$1.4366,880,600——
2020-10-06$0.51$0.622,217,600——
2020-10-05$0.47$0.57178,300——
2020-10-02$0.47$0.5797,000——
2020-10-01$0.49$0.60305,100——
2020-09-30$0.44$0.54186,100——
2020-09-29$0.48$0.58589,400——
2020-09-28$0.46$0.56335,800——
2020-09-25$0.42$0.51100,600——
2020-09-24$0.43$0.52123,000——
2020-09-23$0.45$0.5535,700——
2020-09-22$0.49$0.60121,300——
2020-09-21$0.48$0.5882,200——
2020-09-18$0.46$0.5683,400——
2020-09-17$0.49$0.60138,500——
2020-09-16$0.49$0.60284,400——
2020-09-15$0.44$0.5482,700——
2020-09-14$0.42$0.51165,300——
2020-09-11$0.44$0.54160,700——
2020-09-10$0.47$0.57237,800——
2020-09-09$0.52$0.63919,100——
2020-09-08$0.50$0.616,066,700——
2020-09-04$0.45$0.5567,100——
2020-09-03$0.44$0.54109,000——
2020-09-02$0.41$0.50161,600——
2020-09-01$0.42$0.51214,600——
2020-08-31$0.47$0.57110,900——
2020-08-28$0.49$0.60116,400——
2020-08-27$0.50$0.6176,100——
2020-08-26$0.49$0.6096,900——
2020-08-25$0.49$0.60130,000——
2020-08-24$0.52$0.63126,300——
2020-08-21$0.56$0.68150,000——
2020-08-20$0.56$0.68147,000——
2020-08-19$0.54$0.66516,000——
2020-08-18$0.61$0.7462,200——
2020-08-17$0.63$0.77275,800——
2020-08-14$0.68$0.83677,300——
2020-08-13$0.63$0.77545,100——
2020-08-12$0.59$0.7259,300——
2020-08-11$0.59$0.72116,900——
2020-08-10$0.61$0.74274,300——
2020-08-07$0.60$0.73225,500——
2020-08-06$0.58$0.71121,500——
2020-08-05$0.58$0.7179,800——
2020-08-04$0.56$0.68144,400——
2020-08-03$0.56$0.68166,500——
2020-07-31$0.57$0.69101,900——
2020-07-30$0.59$0.7288,400——
2020-07-29$0.60$0.73149,700——
2020-07-28$0.59$0.72289,500——
2020-07-27$0.62$0.76136,700——
2020-07-24$0.62$0.7690,500——
2020-07-23$0.63$0.77127,900——
2020-07-22$0.64$0.78293,200——
2020-07-21$0.66$0.80288,100——
2020-07-20$0.67$0.821,235,000——
2020-07-17$0.64$0.78291,200——
2020-07-16$0.69$0.842,754,700——
2020-07-15$0.64$0.78273,900——
2020-07-14$0.60$0.73123,900——
2020-07-13$0.63$0.77204,900——
2020-07-10$0.69$0.84112,900——
2020-07-09$0.69$0.84282,700——
2020-07-08$0.75$0.91208,400——
2020-07-07$0.77$0.94385,200——
2020-07-06$0.85$1.041,665,800——
2020-07-02$0.74$0.90559,900——
2020-07-01$0.78$0.95362,300——
2020-06-30$0.75$0.91411,900——
2020-06-29$0.80$0.97784,200——
2020-06-26$0.90$1.10461,500——
2020-06-25$0.92$1.12725,900——
2020-06-24$0.93$1.13865,500——
2020-06-23$0.95$1.16669,400——
2020-06-22$0.86$1.05106,700——
2020-06-19$0.89$1.08298,800——
2020-06-18$0.86$1.0547,600——
2020-06-17$0.89$1.08164,900——
2020-06-16$0.89$1.08119,000——
2020-06-15$0.87$1.06131,100——
2020-06-12$0.86$1.05189,800——
2020-06-11$0.82$1.001,107,900——
2020-06-10$0.98$1.19146,200——
2020-06-09$0.98$1.19143,300——
2020-06-08$1.04$1.27383,700——
2020-06-05$1.05$1.28369,600——
2020-06-04$1.08$1.322,177,700——
2020-06-03$0.99$1.21250,300——
2020-06-02$0.91$1.1175,900——
2020-06-01$0.93$1.13104,100——
2020-05-29$0.90$1.10119,500——
2020-05-28$0.95$1.16307,400——
2020-05-27$1.07$1.301,581,900——
2020-05-26$0.87$1.06123,800——
2020-05-22$0.87$1.0669,300——
2020-05-21$0.83$1.01137,000——
2020-05-20$0.90$1.10249,800——
2020-05-19$0.88$1.07202,600——
2020-05-18$0.85$1.04224,000——
2020-05-15$0.81$0.9995,700——
2020-05-14$0.79$0.96788,000——
2020-05-13$0.80$0.97215,700——
2020-05-12$0.86$1.05567,700——
2020-05-11$0.82$1.00274,700——
2020-05-08$0.91$1.11369,500——
2020-05-07$0.84$1.02394,600——
2020-05-06$0.81$0.9970,300——
2020-05-05$0.82$1.00108,900——
2020-05-04$0.83$1.0173,400——
2020-05-01$0.82$1.00140,700——
2020-04-30$0.85$1.04529,100——
2020-04-29$0.84$1.02345,000——
2020-04-28$0.75$0.91127,900——
2020-04-27$0.72$0.88119,400——
2020-04-24$0.70$0.85111,800——
2020-04-23$0.70$0.8587,400——
2020-04-22$0.71$0.8653,100——
2020-04-21$0.73$0.89117,600——
2020-04-20$0.75$0.91502,000——
2020-04-17$0.78$0.95145,200——
2020-04-16$0.72$0.88171,300——
2020-04-15$0.78$0.951,816,200——
2020-04-14$0.70$0.85157,300——
2020-04-13$0.76$0.93130,400——
2020-04-09$0.68$0.83171,400——
2020-04-08$0.61$0.7461,000——
2020-04-07$0.62$0.76167,200——
2020-04-06$0.60$0.73180,300——
2020-04-03$0.59$0.72299,300——
2020-04-02$0.66$0.80263,000——
2020-04-01$0.76$0.93340,000——
2020-03-31$0.75$0.91297,900——
2020-03-30$0.84$1.02401,600——
2020-03-27$0.80$0.97465,800——
2020-03-26$0.83$1.01762,500——
2020-03-25$0.75$0.911,037,600——
2020-03-24$0.78$0.95283,600——
2020-03-23$0.81$0.99604,400——
2020-03-20$0.86$1.05701,000——
2020-03-19$1.30$1.583,196,000——
2020-03-18$0.84$1.02485,500——
2020-03-17$0.75$0.91268,000——
2020-03-16$0.79$0.96551,700——
2020-03-13$0.88$1.0713,700——
2020-03-12$0.73$0.8967,700——
2020-03-11$1.01$1.2354,800——
2020-03-10$1.10$1.346,900——
2020-03-09$1.07$1.30101,200——
2020-03-06$1.26$1.544,400——
2020-03-05$1.29$1.575,800——
2020-03-04$1.25$1.524,600——
2020-03-03$1.29$1.5721,300——
2020-03-02$1.22$1.4925,600——
2020-02-28$1.25$1.5223,400——
2020-02-27$1.21$1.4740,300——
2020-02-26$1.32$1.613,100——
2020-02-25$1.32$1.6111,000——
2020-02-24$1.37$1.678,100——
2020-02-21$1.41$1.727,100——
2020-02-20$1.37$1.672,600——
2020-02-19$1.40$1.718,100——
2020-02-18$1.40$1.7115,300——
2020-02-14$1.36$1.6697,000——
2020-02-13$1.55$1.8918,900——
2020-02-12$1.59$1.946,500——
2020-02-11$1.60$1.9516,600——
2020-02-10$1.62$1.97300——
2020-02-07$1.62$1.973,900——
2020-02-06$1.58$1.923,100——
2020-02-05$1.60$1.9510,500——
2020-02-04$1.59$1.947,600——
2020-02-03$1.53$1.8613,200——
2020-01-31$1.59$1.946,700——
2020-01-30$1.62$1.977,100——
2020-01-29$1.60$1.957,600——
2020-01-28$1.63$1.991,200——
2020-01-27$1.56$1.9013,600——
2020-01-24$1.58$1.924,800——
2020-01-23$1.61$1.966,800——
2020-01-22$1.64$2.006,300——
2020-01-21$1.63$1.993,300——
2020-01-17$1.60$1.9515,300——
2020-01-16$1.59$1.9412,700——
2020-01-15$1.68$2.056,900——
2020-01-14$1.71$2.084,400——
2020-01-13$1.69$2.0611,100——
2020-01-10$1.68$2.054,000——
2020-01-09$1.70$2.074,700——
2020-01-08$1.69$2.0612,000——
2020-01-07$1.69$2.062,300——
2020-01-06$1.73$2.114,200——
2020-01-03$1.82$2.224,000——
2020-01-02$1.72$2.102,800——