RAVE Restaurant Group, Inc.RAVENASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $3.35 | $3.43 | $3.07 | $3.28 | 12,999 |
| 2/2/2026 | $3.36 | $3.40 | $3.23 | $3.37 | 29,100 |
| 1/30/2026 | $3.39 | $3.39 | $3.19 | $3.34 | 30,900 |
| 1/29/2026 | $3.37 | $3.41 | $3.29 | $3.39 | 12,622 |
| 1/28/2026 | $3.42 | $3.42 | $3.18 | $3.40 | 21,254 |
| 1/27/2026 | $3.24 | $3.33 | $3.24 | $3.33 | 22,000 |
| 1/26/2026 | $3.21 | $3.28 | $3.17 | $3.28 | 21,249 |
| 1/23/2026 | $3.21 | $3.27 | $3.12 | $3.17 | 27,800 |
| 1/22/2026 | $3.07 | $3.21 | $3.06 | $3.16 | 24,007 |
| 1/21/2026 | $3.07 | $3.14 | $3.06 | $3.06 | 9,539 |
| 1/20/2026 | $3.17 | $3.18 | $3.07 | $3.07 | 40,910 |
| 1/16/2026 | $3.29 | $3.29 | $3.12 | $3.18 | 3,700 |
| 1/15/2026 | $3.17 | $3.20 | $3.15 | $3.20 | 6,400 |
| 1/14/2026 | $3.19 | $3.20 | $3.15 | $3.15 | 7,900 |
| 1/13/2026 | $3.21 | $3.24 | $3.17 | $3.20 | 9,933 |
| 1/12/2026 | $3.24 | $3.31 | $3.21 | $3.22 | 14,400 |
| 1/9/2026 | $3.23 | $3.35 | $3.12 | $3.19 | 37,919 |
| 1/8/2026 | $3.22 | $3.40 | $3.13 | $3.28 | 64,417 |
| 1/7/2026 | $3.14 | $3.20 | $3.12 | $3.14 | 9,034 |
| 1/6/2026 | $3.20 | $3.20 | $3.13 | $3.13 | 17,400 |
| 1/5/2026 | $3.19 | $3.41 | $3.13 | $3.16 | 28,800 |
| 1/2/2026 | $3.32 | $3.37 | $3.19 | $3.19 | 18,200 |
| 12/31/2025 | $3.23 | $3.37 | $3.18 | $3.30 | 49,500 |
| 12/30/2025 | $3.33 | $3.42 | $3.19 | $3.23 | 42,811 |
| 12/29/2025 | $3.32 | $3.48 | $3.25 | $3.33 | 99,600 |
| 12/26/2025 | $3.09 | $3.32 | $3.09 | $3.29 | 87,428 |
| 12/24/2025 | $3.02 | $3.18 | $3.02 | $3.08 | 44,000 |
| 12/23/2025 | $3.00 | $3.22 | $2.98 | $3.02 | 153,200 |
| 12/22/2025 | $2.90 | $2.99 | $2.90 | $2.96 | 16,900 |
| 12/19/2025 | $2.88 | $2.91 | $2.85 | $2.85 | 28,700 |
| 12/18/2025 | $2.81 | $2.90 | $2.75 | $2.84 | 25,000 |
| 12/17/2025 | $2.94 | $2.94 | $2.74 | $2.81 | 16,100 |
| 12/16/2025 | $2.81 | $2.97 | $2.74 | $2.82 | 19,200 |
| 12/15/2025 | $2.81 | $2.89 | $2.77 | $2.85 | 25,800 |
| 12/12/2025 | $2.90 | $2.93 | $2.82 | $2.84 | 14,605 |
| 12/11/2025 | $2.89 | $2.95 | $2.82 | $2.87 | 24,389 |
| 12/10/2025 | $2.98 | $3.14 | $2.91 | $2.93 | 132,200 |
| 12/9/2025 | $2.99 | $3.14 | $2.87 | $3.04 | 60,640 |
| 12/8/2025 | $2.94 | $3.04 | $2.91 | $2.94 | 19,931 |
| 12/5/2025 | $2.92 | $2.99 | $2.91 | $2.91 | 4,200 |
| 12/4/2025 | $2.92 | $2.93 | $2.85 | $2.91 | 12,008 |
| 12/3/2025 | $2.83 | $3.01 | $2.81 | $2.85 | 42,917 |
| 12/2/2025 | $2.91 | $2.94 | $2.86 | $2.87 | 10,500 |
| 12/1/2025 | $3.18 | $3.18 | $2.86 | $2.86 | 42,729 |
| 11/28/2025 | $3.25 | $3.25 | $3.09 | $3.17 | 77,800 |
| 11/26/2025 | $3.17 | $3.25 | $3.04 | $3.05 | 124,949 |
| 11/25/2025 | $2.90 | $3.13 | $2.84 | $3.03 | 100,247 |
| 11/24/2025 | $3.01 | $3.19 | $2.91 | $2.93 | 29,600 |
| 11/21/2025 | $3.11 | $3.15 | $2.98 | $3.03 | 42,545 |
| 11/20/2025 | $3.18 | $3.19 | $2.91 | $3.07 | 74,207 |
| 11/19/2025 | $3.11 | $3.11 | $2.97 | $3.05 | 73,112 |
| 11/18/2025 | $3.00 | $3.19 | $2.98 | $3.04 | 98,800 |
| 11/17/2025 | $2.96 | $3.19 | $2.91 | $2.97 | 44,600 |
| 11/14/2025 | $2.98 | $3.07 | $2.96 | $2.96 | 39,300 |
| 11/13/2025 | $2.99 | $3.13 | $2.97 | $3.02 | 45,100 |
| 11/12/2025 | $2.72 | $3.19 | $2.72 | $2.99 | 80,525 |
| 11/11/2025 | $2.91 | $3.00 | $2.82 | $2.90 | 24,800 |
| 11/10/2025 | $2.86 | $3.05 | $2.84 | $2.91 | 42,346 |
| 11/7/2025 | $2.90 | $2.99 | $2.83 | $2.86 | 38,601 |
| 11/6/2025 | $2.60 | $3.13 | $2.60 | $2.83 | 178,900 |