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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.23$2.727,700——
2023-12-28$2.20$2.6860,200——
2023-12-27$2.27$2.7713,400——
2023-12-26$2.21$2.6930,700——
2023-12-22$2.26$2.7513,000——
2023-12-21$2.17$2.647,800——
2023-12-20$2.20$2.6825,600——
2023-12-19$2.26$2.7536,900——
2023-12-18$2.25$2.7441,300——
2023-12-15$2.05$2.50101,700——
2023-12-14$2.38$2.9029,500——
2023-12-13$2.34$2.8595,200——
2023-12-12$2.07$2.5217,100——
2023-12-11$2.14$2.6134,400——
2023-12-08$2.20$2.6831,900——
2023-12-07$2.21$2.6913,800——
2023-12-06$2.26$2.7513,500——
2023-12-05$2.27$2.778,600——
2023-12-04$2.29$2.7926,300——
2023-12-01$2.25$2.7436,100——
2023-11-30$2.28$2.7848,800——
2023-11-29$2.33$2.8430,600——
2023-11-28$2.35$2.8653,700——
2023-11-27$2.43$2.9613,800——
2023-11-24$2.45$2.988,800——
2023-11-22$2.44$2.9717,400——
2023-11-21$2.42$2.958,900——
2023-11-20$2.49$3.0333,800——
2023-11-17$2.50$3.0529,200——
2023-11-16$2.56$3.127,200——
2023-11-15$2.57$3.1370,500——
2023-11-14$2.59$3.1657,000——
2023-11-13$2.55$3.1134,000——
2023-11-10$2.50$3.0533,500——
2023-11-09$2.32$2.8342,400——
2023-11-08$2.44$2.9739,900——
2023-11-07$2.47$3.0144,200——
2023-11-06$2.35$2.8680,500——
2023-11-03$2.32$2.8387,900——
2023-11-02$2.28$2.7825,900——
2023-11-01$2.24$2.7311,300——
2023-10-31$2.25$2.7425,500——
2023-10-30$2.28$2.7833,200——
2023-10-27$2.16$2.637,900——
2023-10-26$2.20$2.6812,700——
2023-10-25$2.24$2.7345,700——
2023-10-24$2.24$2.7318,800——
2023-10-23$2.17$2.6455,700——
2023-10-20$2.12$2.5814,700——
2023-10-19$2.13$2.5943,400——
2023-10-18$2.19$2.6750,700——
2023-10-17$2.12$2.5826,000——
2023-10-16$2.01$2.4578,000——
2023-10-13$1.99$2.42110,800——
2023-10-12$2.07$2.5266,300——
2023-10-11$2.23$2.726,600——
2023-10-10$2.24$2.7319,900——
2023-10-09$2.22$2.7026,900——
2023-10-06$2.11$2.5728,500——
2023-10-05$2.17$2.6430,700——
2023-10-04$2.27$2.7714,800——
2023-10-03$2.22$2.7061,200——
2023-10-02$2.28$2.7856,500——
2023-09-29$2.37$2.89105,600——
2023-09-28$2.22$2.7050,100——
2023-09-27$2.21$2.6968,100——
2023-09-26$2.17$2.6458,400——
2023-09-25$2.17$2.64120,300——
2023-09-22$1.96$2.39112,000——
2023-09-21$1.83$2.2398,300——
2023-09-20$1.66$2.0236,600——
2023-09-19$1.70$2.0769,900——
2023-09-18$1.69$2.06116,600——
2023-09-15$1.67$2.03184,900——
2023-09-14$1.85$2.2537,700——
2023-09-13$1.81$2.2158,100——
2023-09-12$1.80$2.19175,700——
2023-09-11$1.94$2.3661,800——
2023-09-08$2.05$2.5050,900——
2023-09-07$2.04$2.4914,500——
2023-09-06$2.02$2.469,100——
2023-09-05$2.08$2.5317,600——
2023-09-01$2.14$2.6128,900——
2023-08-31$2.10$2.5619,000——
2023-08-30$2.05$2.5022,400——
2023-08-29$2.08$2.5332,300——
2023-08-28$2.02$2.4614,200——
2023-08-25$2.02$2.4628,200——
2023-08-24$2.01$2.4579,100——
2023-08-23$2.08$2.5331,500——
2023-08-22$2.04$2.49117,500——
2023-08-21$2.06$2.51130,700——
2023-08-18$2.12$2.5879,600——
2023-08-17$2.11$2.5720,900——
2023-08-16$2.10$2.5616,900——
2023-08-15$2.06$2.5128,800——
2023-08-14$2.15$2.6210,000——
2023-08-11$2.18$2.6631,600——
2023-08-10$2.22$2.7060,600——
2023-08-09$2.27$2.7723,400——
2023-08-08$2.28$2.7896,400——
2023-08-07$2.28$2.78159,900——
2023-08-04$2.14$2.6128,000——
2023-08-03$2.16$2.6324,200——
2023-08-02$2.21$2.6939,900——
2023-08-01$2.21$2.6918,900——
2023-07-31$2.18$2.6647,300——
2023-07-28$2.22$2.7089,100——
2023-07-27$2.25$2.74213,800——
2023-07-26$2.30$2.8083,100——
2023-07-25$2.23$2.7289,400——
2023-07-24$2.10$2.5652,000——
2023-07-21$2.03$2.4727,100——
2023-07-20$2.05$2.507,400——
2023-07-19$2.05$2.5028,500——
2023-07-18$2.11$2.57126,300——
2023-07-17$2.04$2.4931,400——
2023-07-14$2.00$2.4454,700——
2023-07-13$2.07$2.5244,700——
2023-07-12$2.06$2.5154,300——
2023-07-11$2.08$2.5324,700——
2023-07-10$2.06$2.5144,500——
2023-07-07$2.01$2.4555,900——
2023-07-06$1.96$2.3922,200——
2023-07-05$2.01$2.4533,300——
2023-07-03$2.04$2.4941,300——
2023-06-30$2.02$2.4641,400——
2023-06-29$2.04$2.4959,600——
2023-06-28$2.04$2.49102,600——
2023-06-27$1.97$2.4088,000——
2023-06-26$1.87$2.2838,100——
2023-06-23$1.88$2.2943,000——
2023-06-22$1.81$2.2116,400——
2023-06-21$1.84$2.2411,100——
2023-06-20$1.81$2.2116,500——
2023-06-16$1.80$2.1946,000——
2023-06-15$1.80$2.1972,200——
2023-06-14$1.71$2.0844,100——
2023-06-13$1.77$2.1638,800——
2023-06-12$1.76$2.14107,300——
2023-06-09$1.82$2.2291,300——
2023-06-08$1.90$2.3147,100——
2023-06-07$1.87$2.2873,300——
2023-06-06$1.84$2.2450,300——
2023-06-05$1.80$2.19129,000——
2023-06-02$1.71$2.0845,200——
2023-06-01$1.69$2.0644,500——
2023-05-31$1.71$2.0813,500——
2023-05-30$1.75$2.1316,000——
2023-05-26$1.72$2.1035,800——
2023-05-25$1.69$2.0618,700——
2023-05-24$1.70$2.0720,900——
2023-05-23$1.70$2.0713,300——
2023-05-22$1.68$2.0528,900——
2023-05-19$1.69$2.068,500——
2023-05-18$1.70$2.0736,900——
2023-05-17$1.71$2.0821,900——
2023-05-16$1.66$2.0222,200——
2023-05-15$1.73$2.1154,000——
2023-05-12$1.76$2.1485,100——
2023-05-11$1.68$2.0531,300——
2023-05-10$1.61$1.9634,700——
2023-05-09$1.60$1.9549,900——
2023-05-08$1.50$1.8314,000——
2023-05-05$1.56$1.9023,700——
2023-05-04$1.53$1.869,900——
2023-05-03$1.55$1.8921,400——
2023-05-02$1.58$1.9211,400——
2023-05-01$1.56$1.9068,300——
2023-04-28$1.53$1.8622,600——
2023-04-27$1.54$1.8818,100——
2023-04-26$1.50$1.8347,100——
2023-04-25$1.52$1.8515,800——
2023-04-24$1.52$1.8593,700——
2023-04-21$1.50$1.8317,800——
2023-04-20$1.52$1.8528,300——
2023-04-19$1.52$1.8524,300——
2023-04-18$1.52$1.8538,900——
2023-04-17$1.51$1.84227,300——
2023-04-14$1.35$1.6464,200——
2023-04-13$1.34$1.6363,900——
2023-04-12$1.37$1.6778,800——
2023-04-11$1.39$1.6924,500——
2023-04-10$1.41$1.7215,700——
2023-04-06$1.40$1.718,800——
2023-04-05$1.41$1.7227,200——
2023-04-04$1.42$1.7337,700——
2023-04-03$1.47$1.7910,200——
2023-03-31$1.44$1.7526,200——
2023-03-30$1.43$1.7414,500——
2023-03-29$1.44$1.7547,000——
2023-03-28$1.46$1.789,300——
2023-03-27$1.47$1.7913,700——
2023-03-24$1.44$1.759,400——
2023-03-23$1.45$1.7720,800——
2023-03-22$1.46$1.787,100——
2023-03-21$1.45$1.7713,000——
2023-03-20$1.45$1.7726,700——
2023-03-17$1.52$1.8531,000——
2023-03-16$1.45$1.7737,100——
2023-03-15$1.42$1.7331,000——
2023-03-14$1.47$1.7922,600——
2023-03-13$1.45$1.7738,400——
2023-03-10$1.45$1.7745,400——
2023-03-09$1.50$1.8366,000——
2023-03-08$1.50$1.8350,400——
2023-03-07$1.53$1.8631,100——
2023-03-06$1.57$1.9124,700——
2023-03-03$1.60$1.9516,800——
2023-03-02$1.58$1.9223,200——
2023-03-01$1.59$1.9451,900——
2023-02-28$1.61$1.9687,900——
2023-02-27$1.60$1.9531,600——
2023-02-24$1.61$1.9635,900——
2023-02-23$1.59$1.9446,000——
2023-02-22$1.60$1.9512,100——
2023-02-21$1.59$1.9435,600——
2023-02-17$1.59$1.9420,500——
2023-02-16$1.57$1.9117,600——
2023-02-15$1.59$1.9425,100——
2023-02-14$1.57$1.9117,400——
2023-02-13$1.54$1.8824,400——
2023-02-10$1.57$1.9118,100——
2023-02-09$1.57$1.9111,700——
2023-02-08$1.58$1.9239,700——
2023-02-07$1.57$1.9131,900——
2023-02-06$1.63$1.9954,500——
2023-02-03$1.64$2.0031,800——
2023-02-02$1.60$1.95215,000——
2023-02-01$1.75$2.1331,500——
2023-01-31$1.79$2.1846,300——
2023-01-30$1.68$2.0529,300——
2023-01-27$1.68$2.0532,300——
2023-01-26$1.70$2.0725,300——
2023-01-25$1.72$2.1023,400——
2023-01-24$1.65$2.0148,400——
2023-01-23$1.70$2.0771,500——
2023-01-20$1.63$1.9951,000——
2023-01-19$1.60$1.9582,900——
2023-01-18$1.66$2.02117,900——
2023-01-17$1.85$2.2524,600——
2023-01-13$1.87$2.2838,500——
2023-01-12$1.85$2.2535,900——
2023-01-11$1.85$2.25102,000——
2023-01-10$1.96$2.39321,800——
2023-01-09$1.72$2.10123,600——
2023-01-06$1.65$2.01109,800——
2023-01-05$1.55$1.8973,300——
2023-01-04$1.56$1.9048,000——
2023-01-03$1.54$1.8830,200——