MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RAVE — Rave Restaurant Group, Inc.
NasdaqRave Restaurant Group, Inc.
$2.32
+0.03(+1.31%)
- O
- 2.29
- H
- 2.35
- L
- 2.26
- V
- 28.26K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.32
Period Return-7.2%
Period High$3.75
Period Low$2.06
Avg Daily Volume46.8K
Total Trading Days365
RAVE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.29 | $2.35 | $2.26 | $2.32 | +$0.03 | +1.31% | 28,263 | $2.31 | $2.26 $2.35 |
| Oct 6, 2026 | $2.28 | $2.37 | $2.28 | $2.29 | +$0.00 | +0.00% | 26,793 | $2.31 | $2.28 $2.37 |
| Oct 5, 2026 | $2.29 | $2.31 | $2.28 | $2.29 | $-0.02 | -0.87% | 29,980 | $2.29 | $2.28 $2.31 |
| Oct 2, 2026 | $2.31 | $2.35 | $2.26 | $2.31 | +$0.00 | +0.00% | 62,078 | $2.31 | $2.26 $2.35 |
| Oct 1, 2026 | $2.27 | $2.39 | $2.27 | $2.31 | +$0.01 | +0.43% | 28,005 | $2.32 | $2.27 $2.39 |
| Sep 30, 2026 | $2.38 | $2.38 | $2.29 | $2.30 | $-0.05 | -2.13% | 49,611 | $2.32 | $2.29 $2.38 |
| Sep 29, 2026 | $2.38 | $2.38 | $2.31 | $2.35 | +$0.00 | +0.00% | 44,342 | $2.35 | $2.31 $2.38 |
| Sep 28, 2026 | $2.37 | $2.41 | $2.32 | $2.35 | +$0.06 | +2.62% | 201,526 | $2.37 | $2.32 $2.41 |
| Sep 25, 2026 | $2.29 | $2.33 | $2.23 | $2.29 | +$0.00 | +0.00% | 320,904 | $2.28 | $2.23 $2.33 |
| Sep 24, 2026 | $2.29 | $2.40 | $2.06 | $2.29 | $-0.46 | -16.73% | 937,054 | $2.22 | $2.06 $2.40 |
| Sep 23, 2026 | $2.78 | $2.80 | $2.74 | $2.75 | $-0.07 | -2.48% | 27,771 | $2.77 | $2.74 $2.80 |
| Sep 22, 2026 | $2.72 | $2.86 | $2.72 | $2.82 | +$0.13 | +4.83% | 10,957 | $2.80 | $2.72 $2.86 |
| Sep 21, 2026 | $2.86 | $2.86 | $2.69 | $2.69 | $-0.19 | -6.60% | 80,073 | $2.76 | $2.69 $2.86 |
| Sep 18, 2026 | $2.88 | $2.92 | $2.75 | $2.88 | $-0.03 | -1.03% | 38,370 | $2.82 | $2.75 $2.92 |
| Sep 17, 2026 | $2.86 | $2.96 | $2.84 | $2.91 | +$0.06 | +2.11% | 10,543 | $2.91 | $2.84 $2.96 |
| Sep 16, 2026 | $2.90 | $2.90 | $2.82 | $2.85 | $-0.04 | -1.38% | 53,427 | $2.86 | $2.82 $2.90 |
| Sep 15, 2026 | $2.94 | $2.95 | $2.85 | $2.89 | $-0.05 | -1.70% | 15,185 | $2.91 | $2.85 $2.95 |
| Sep 14, 2026 | $2.91 | $3.00 | $2.89 | $2.94 | +$0.04 | +1.38% | 13,858 | $2.94 | $2.89 $3.00 |
| Sep 11, 2026 | $2.96 | $2.96 | $2.90 | $2.90 | $-0.07 | -2.19% | 7,634 | $2.90 | $2.90 $2.96 |
| Sep 10, 2026 | $2.96 | $3.00 | $2.92 | $2.97 | $-0.01 | -0.17% | 3,234 | $2.95 | $2.92 $3.00 |
| Sep 9, 2026 | $2.91 | $2.97 | $2.84 | $2.97 | +$0.08 | +2.77% | 31,096 | $2.90 | $2.84 $2.97 |
| Sep 8, 2026 | $3.00 | $3.00 | $2.87 | $2.89 | $-0.15 | -4.93% | 204,812 | $2.90 | $2.87 $3.00 |
| Sep 4, 2026 | $3.03 | $3.04 | $3.01 | $3.04 | $-0.01 | -0.33% | 18,588 | $3.02 | $3.01 $3.04 |
| Sep 3, 2026 | $3.11 | $3.11 | $3.02 | $3.05 | $-0.04 | -1.29% | 21,806 | $3.07 | $3.02 $3.11 |
| Sep 2, 2026 | $3.10 | $3.17 | $3.09 | $3.09 | +$0.00 | +0.00% | 7,111 | $3.10 | $3.09 $3.17 |
| Sep 1, 2026 | $3.10 | $3.10 | $3.04 | $3.09 | $-0.05 | -1.59% | 32,612 | $3.08 | $3.04 $3.10 |
| Aug 31, 2026 | $3.15 | $3.15 | $3.07 | $3.14 | +$0.01 | +0.32% | 15,658 | $3.12 | $3.07 $3.15 |
| Aug 28, 2026 | $3.10 | $3.14 | $3.09 | $3.13 | +$0.02 | +0.64% | 20,431 | $3.11 | $3.09 $3.14 |
| Aug 27, 2026 | $3.11 | $3.17 | $3.04 | $3.11 | +$0.00 | +0.00% | 29,399 | $3.09 | $3.04 $3.17 |
| Aug 26, 2026 | $3.14 | $3.17 | $3.05 | $3.11 | $-0.01 | -0.32% | 19,166 | $3.15 | $3.05 $3.17 |