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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.01$1.23188,700——
2021-12-30$1.07$1.30133,300——
2021-12-29$1.07$1.30112,200——
2021-12-28$1.08$1.3280,900——
2021-12-27$1.10$1.34281,100——
2021-12-23$1.14$1.3943,700——
2021-12-22$1.14$1.3920,900——
2021-12-21$1.14$1.3942,900——
2021-12-20$1.10$1.3473,800——
2021-12-17$1.11$1.35141,600——
2021-12-16$1.12$1.3685,800——
2021-12-15$1.12$1.36123,800——
2021-12-14$1.20$1.46102,100——
2021-12-13$1.15$1.40152,800——
2021-12-10$1.22$1.49106,500——
2021-12-09$1.22$1.4981,500——
2021-12-08$1.22$1.4991,700——
2021-12-07$1.21$1.4792,600——
2021-12-06$1.17$1.43144,300——
2021-12-03$1.10$1.34181,900——
2021-12-02$1.13$1.38302,400——
2021-12-01$1.14$1.39667,000——
2021-11-30$1.24$1.51290,900——
2021-11-29$1.29$1.57626,300——
2021-11-26$1.48$1.80322,300——
2021-11-24$1.53$1.86764,100——
2021-11-23$1.45$1.773,050,700——
2021-11-22$1.44$1.75762,400——
2021-11-19$1.30$1.58964,700——
2021-11-18$1.28$1.56424,800——
2021-11-17$1.26$1.54392,700——
2021-11-16$1.27$1.55581,600——
2021-11-15$1.27$1.55967,400——
2021-11-12$1.26$1.541,069,500——
2021-11-11$1.28$1.56552,300——
2021-11-10$1.28$1.561,226,600——
2021-11-09$1.28$1.56494,200——
2021-11-08$1.27$1.55804,700——
2021-11-05$1.28$1.56674,000——
2021-11-04$1.25$1.52460,800——
2021-11-03$1.23$1.50551,400——
2021-11-02$1.25$1.52498,100——
2021-11-01$1.27$1.553,647,800——
2021-10-29$1.23$1.50215,300——
2021-10-28$1.25$1.52135,400——
2021-10-27$1.24$1.51132,400——
2021-10-26$1.26$1.54632,800——
2021-10-25$1.25$1.52755,800——
2021-10-22$1.26$1.541,140,700——
2021-10-21$1.27$1.55900,800——
2021-10-20$1.25$1.52368,100——
2021-10-19$1.25$1.52730,800——
2021-10-18$1.26$1.54314,900——
2021-10-15$1.23$1.50562,400——
2021-10-14$1.28$1.56997,700——
2021-10-13$1.27$1.551,299,900——
2021-10-12$1.30$1.58333,500——
2021-10-11$1.29$1.57102,700——
2021-10-08$1.30$1.58394,400——
2021-10-07$1.29$1.57675,700——
2021-10-06$1.27$1.55561,000——
2021-10-05$1.26$1.54514,900——
2021-10-04$1.31$1.60217,500——
2021-10-01$1.30$1.58345,800——
2021-09-30$1.31$1.60608,700——
2021-09-29$1.33$1.62255,200——
2021-09-28$1.46$1.78563,000——
2021-09-27$1.32$1.61217,700——
2021-09-24$1.25$1.52124,100——
2021-09-23$1.24$1.51153,900——
2021-09-22$1.18$1.44169,300——
2021-09-21$1.17$1.43334,700——
2021-09-20$1.23$1.50731,300——
2021-09-17$1.28$1.561,003,000——
2021-09-16$1.28$1.56144,100——
2021-09-15$1.29$1.571,065,700——
2021-09-14$1.25$1.52422,800——
2021-09-13$1.26$1.54879,900——
2021-09-10$1.27$1.551,079,600——
2021-09-09$1.29$1.571,640,200——
2021-09-08$1.24$1.5177,800——
2021-09-07$1.28$1.56227,700——
2021-09-03$1.26$1.541,061,700——
2021-09-02$1.28$1.56620,600——
2021-09-01$1.29$1.57580,300——
2021-08-31$1.27$1.55460,900——
2021-08-30$1.26$1.54309,400——
2021-08-27$1.24$1.5155,100——
2021-08-26$1.22$1.49220,700——
2021-08-25$1.22$1.49133,400——
2021-08-24$1.21$1.4764,600——
2021-08-23$1.20$1.46103,000——
2021-08-20$1.16$1.4147,300——
2021-08-19$1.17$1.43118,400——
2021-08-18$1.22$1.49139,300——
2021-08-17$1.14$1.39125,000——
2021-08-16$1.16$1.41240,400——
2021-08-13$1.21$1.47231,600——
2021-08-12$1.32$1.6145,000——
2021-08-11$1.34$1.6349,100——
2021-08-10$1.35$1.6449,600——
2021-08-09$1.33$1.6298,900——
2021-08-06$1.31$1.6035,400——
2021-08-05$1.30$1.5856,900——
2021-08-04$1.28$1.56180,900——
2021-08-03$1.32$1.61139,800——
2021-08-02$1.36$1.66268,000——
2021-07-30$1.36$1.66988,600——
2021-07-29$1.42$1.73172,700——
2021-07-28$1.40$1.71370,600——
2021-07-27$1.37$1.67272,500——
2021-07-26$1.38$1.68588,400——
2021-07-23$1.38$1.68880,800——
2021-07-22$1.36$1.66290,000——
2021-07-21$1.36$1.66125,300——
2021-07-20$1.30$1.58216,100——
2021-07-19$1.26$1.54217,600——
2021-07-16$1.25$1.52202,000——
2021-07-15$1.25$1.52248,800——
2021-07-14$1.34$1.63143,200——
2021-07-13$1.38$1.68222,900——
2021-07-12$1.40$1.7146,500——
2021-07-09$1.43$1.74179,100——
2021-07-08$1.42$1.73208,100——
2021-07-07$1.43$1.74465,700——
2021-07-06$1.60$1.95941,800——
2021-07-02$1.49$1.82267,700——
2021-07-01$1.49$1.82483,000——
2021-06-30$1.48$1.801,438,800——
2021-06-29$1.40$1.71669,200——
2021-06-28$1.41$1.72792,500——
2021-06-25$1.42$1.731,005,400——
2021-06-24$1.40$1.71172,000——
2021-06-23$1.38$1.68325,900——
2021-06-22$1.35$1.64160,000——
2021-06-21$1.35$1.64128,600——
2021-06-18$1.42$1.73114,100——
2021-06-17$1.45$1.77278,500——
2021-06-16$1.41$1.72122,800——
2021-06-15$1.45$1.77165,400——
2021-06-14$1.41$1.72132,900——
2021-06-11$1.43$1.74194,100——
2021-06-10$1.50$1.83242,500——
2021-06-09$1.53$1.86291,300——
2021-06-08$1.53$1.86357,100——
2021-06-07$1.49$1.82165,400——
2021-06-04$1.49$1.82309,700——
2021-06-03$1.63$1.99283,100——
2021-06-02$1.63$1.99421,000——
2021-06-01$1.54$1.88271,200——
2021-05-28$1.49$1.82800,800——
2021-05-27$1.46$1.78420,900——
2021-05-26$1.41$1.72252,400——
2021-05-25$1.34$1.63213,800——
2021-05-24$1.32$1.6186,100——
2021-05-21$1.31$1.60384,500——
2021-05-20$1.32$1.61323,900——
2021-05-19$1.30$1.5881,400——
2021-05-18$1.32$1.61301,600——
2021-05-17$1.30$1.58166,400——
2021-05-14$1.34$1.63711,800——
2021-05-13$1.36$1.661,765,300——
2021-05-12$1.25$1.52177,200——
2021-05-11$1.24$1.51282,900——
2021-05-10$1.25$1.52568,100——
2021-05-07$1.32$1.611,153,400——
2021-05-06$1.26$1.54354,000——
2021-05-05$1.27$1.55472,300——
2021-05-04$1.33$1.62134,500——
2021-05-03$1.30$1.58226,400——
2021-04-30$1.34$1.63200,400——
2021-04-29$1.38$1.68234,000——
2021-04-28$1.36$1.66435,400——
2021-04-27$1.39$1.69142,100——
2021-04-26$1.38$1.68215,100——
2021-04-23$1.35$1.64288,800——
2021-04-22$1.33$1.62249,900——
2021-04-21$1.23$1.50122,900——
2021-04-20$1.17$1.43236,500——
2021-04-19$1.27$1.55249,900——
2021-04-16$1.30$1.58672,800——
2021-04-15$1.29$1.57658,500——
2021-04-14$1.28$1.56201,500——
2021-04-13$1.31$1.60253,900——
2021-04-12$1.36$1.66359,600——
2021-04-09$1.42$1.73191,400——
2021-04-08$1.45$1.77170,700——
2021-04-07$1.47$1.79177,200——
2021-04-06$1.53$1.86302,300——
2021-04-05$1.62$1.97770,500——
2021-04-01$1.41$1.72296,600——
2021-03-31$1.42$1.7399,800——
2021-03-30$1.43$1.74226,400——
2021-03-29$1.38$1.68651,900——
2021-03-26$1.44$1.75187,300——
2021-03-25$1.44$1.75528,800——
2021-03-24$1.53$1.86553,600——
2021-03-23$1.54$1.88363,200——
2021-03-22$1.63$1.99382,800——
2021-03-19$1.73$2.11340,300——
2021-03-18$1.67$2.03610,500——
2021-03-17$1.85$2.25960,000——
2021-03-16$1.81$2.212,126,800——
2021-03-15$1.81$2.213,259,200——
2021-03-12$1.57$1.911,272,700——
2021-03-11$1.41$1.72683,000——
2021-03-10$1.44$1.751,867,700——
2021-03-09$1.33$1.621,427,500——
2021-03-08$1.37$1.673,870,700——
2021-03-05$1.14$1.39537,800——
2021-03-04$1.10$1.34524,000——
2021-03-03$1.22$1.49354,900——
2021-03-02$1.21$1.47187,300——
2021-03-01$1.26$1.54324,600——
2021-02-26$1.19$1.45270,900——
2021-02-25$1.23$1.50642,400——
2021-02-24$1.34$1.63725,100——
2021-02-23$1.28$1.561,366,300——
2021-02-22$1.38$1.681,447,000——
2021-02-19$1.40$1.71397,900——
2021-02-18$1.39$1.691,344,000——
2021-02-17$1.45$1.77835,300——
2021-02-16$1.55$1.891,322,600——
2021-02-12$1.70$2.0712,013,900——
2021-02-11$1.65$2.019,855,800——
2021-02-10$1.30$1.581,035,000——
2021-02-09$1.34$1.631,936,700——
2021-02-08$1.29$1.57916,400——
2021-02-05$1.23$1.50877,300——
2021-02-04$1.26$1.542,143,900——
2021-02-03$1.40$1.719,923,400——
2021-02-02$1.26$1.547,630,400——
2021-02-01$1.03$1.25413,600——
2021-01-29$1.04$1.27379,000——
2021-01-28$0.98$1.19409,900——
2021-01-27$1.03$1.25750,600——
2021-01-26$1.07$1.30421,800——
2021-01-25$1.11$1.35795,900——
2021-01-22$1.11$1.351,107,800——
2021-01-21$1.11$1.35943,300——
2021-01-20$1.08$1.321,170,200——
2021-01-19$1.07$1.301,215,200——
2021-01-15$1.06$1.292,878,800——
2021-01-14$0.95$1.16513,300——
2021-01-13$0.93$1.13736,200——
2021-01-12$0.97$1.182,529,100——
2021-01-11$0.90$1.10435,000——
2021-01-08$0.90$1.10399,300——
2021-01-07$0.91$1.11241,500——
2021-01-06$0.88$1.07553,300——
2021-01-05$0.92$1.122,682,700——
2021-01-04$0.89$1.08384,200——