RAVE(RAVE)
RAVE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $2.24 | $2.31 | $2.13 | $2.16 | 33,833 |
| 10/12/2026 | $2.30 | $2.32 | $2.22 | $2.25 | 55,802 |
| 10/9/2026 | $2.30 | $2.32 | $2.27 | $2.30 | 21,200 |
| 10/8/2026 | $2.27 | $2.31 | $2.24 | $2.24 | 43,003 |
| 10/7/2026 | $2.29 | $2.35 | $2.26 | $2.32 | 28,300 |
| 10/6/2026 | $2.28 | $2.37 | $2.28 | $2.29 | 26,800 |
| 10/5/2026 | $2.29 | $2.31 | $2.28 | $2.29 | 30,000 |
| 10/2/2026 | $2.31 | $2.35 | $2.26 | $2.31 | 62,100 |
| 10/1/2026 | $2.27 | $2.39 | $2.27 | $2.31 | 28,004 |
| 9/30/2026 | $2.38 | $2.38 | $2.29 | $2.30 | 49,610 |
| 9/29/2026 | $2.38 | $2.38 | $2.31 | $2.35 | 44,341 |
| 9/28/2026 | $2.37 | $2.41 | $2.32 | $2.35 | 201,525 |
| 9/25/2026 | $2.29 | $2.33 | $2.23 | $2.29 | 320,904 |
| 9/24/2026 | $2.29 | $2.40 | $2.06 | $2.29 | 937,054 |
| 9/23/2026 | $2.78 | $2.80 | $2.74 | $2.75 | 27,800 |
| 9/22/2026 | $2.72 | $2.86 | $2.72 | $2.82 | 11,000 |
| 9/21/2026 | $2.86 | $2.86 | $2.69 | $2.69 | 80,100 |
| 9/18/2026 | $2.88 | $2.92 | $2.75 | $2.88 | 38,400 |
| 9/17/2026 | $2.86 | $2.96 | $2.84 | $2.91 | 10,542 |
| 9/16/2026 | $2.90 | $2.90 | $2.82 | $2.85 | 53,426 |
| 9/15/2026 | $2.94 | $2.95 | $2.85 | $2.89 | 15,200 |
| 9/14/2026 | $2.91 | $3.00 | $2.89 | $2.94 | 13,900 |
| 9/11/2026 | $2.96 | $2.96 | $2.90 | $2.90 | 7,633 |
| 9/10/2026 | $2.96 | $3.00 | $2.92 | $2.97 | 3,233 |
| 9/9/2026 | $2.91 | $2.97 | $2.84 | $2.97 | 31,095 |
| 9/8/2026 | $3.00 | $3.00 | $2.87 | $2.89 | 204,812 |
| 9/4/2026 | $3.03 | $3.04 | $3.01 | $3.04 | 18,600 |
| 9/3/2026 | $3.11 | $3.11 | $3.02 | $3.05 | 21,805 |
| 9/2/2026 | $3.10 | $3.17 | $3.09 | $3.09 | 7,111 |
| 9/1/2026 | $3.10 | $3.10 | $3.04 | $3.09 | 32,612 |
| 8/31/2026 | $3.15 | $3.15 | $3.07 | $3.14 | 15,900 |
| 8/28/2026 | $3.10 | $3.14 | $3.09 | $3.13 | 20,430 |
| 8/27/2026 | $3.11 | $3.17 | $3.04 | $3.11 | 29,400 |
| 8/26/2026 | $3.14 | $3.17 | $3.05 | $3.11 | 19,200 |
| 8/25/2026 | $3.07 | $3.13 | $3.07 | $3.12 | 17,514 |
| 8/24/2026 | $3.11 | $3.11 | $3.10 | $3.10 | 900 |
| 8/21/2026 | $3.05 | $3.11 | $3.02 | $3.11 | 3,236 |
| 8/20/2026 | $3.07 | $3.15 | $3.04 | $3.10 | 26,103 |
| 8/19/2026 | $3.02 | $3.08 | $3.00 | $3.05 | 17,700 |
| 8/18/2026 | $3.01 | $3.11 | $3.01 | $3.05 | 36,900 |
| 8/17/2026 | $3.05 | $3.15 | $3.00 | $3.00 | 36,216 |
| 8/14/2026 | $3.10 | $3.10 | $3.00 | $3.04 | 26,023 |
| 8/13/2026 | $3.02 | $3.15 | $3.02 | $3.11 | 27,900 |
| 8/12/2026 | $3.10 | $3.11 | $3.06 | $3.09 | 4,006 |
| 8/11/2026 | $3.09 | $3.11 | $3.02 | $3.10 | 11,607 |
| 8/10/2026 | $3.14 | $3.14 | $3.07 | $3.09 | 11,500 |
| 8/7/2026 | $3.13 | $3.15 | $3.02 | $3.14 | 4,825 |
| 8/6/2026 | $3.17 | $3.21 | $2.95 | $3.13 | 50,715 |
| 8/5/2026 | $3.24 | $3.24 | $3.12 | $3.20 | 27,700 |
| 8/4/2026 | $3.21 | $3.36 | $3.21 | $3.26 | 13,417 |
| 8/3/2026 | $3.15 | $3.34 | $3.15 | $3.28 | 46,600 |
| 7/31/2026 | $3.15 | $3.20 | $3.05 | $3.15 | 33,826 |
| 7/30/2026 | $3.00 | $3.18 | $3.00 | $3.10 | 32,500 |
| 7/29/2026 | $3.10 | $3.23 | $3.00 | $3.01 | 33,233 |
| 7/28/2026 | $3.14 | $3.19 | $3.00 | $3.09 | 39,400 |
| 7/27/2026 | $3.13 | $3.16 | $3.01 | $3.10 | 16,000 |
| 7/24/2026 | $3.19 | $3.20 | $3.13 | $3.13 | 13,443 |
| 7/23/2026 | $3.21 | $3.27 | $3.09 | $3.13 | 36,203 |
| 7/22/2026 | $3.23 | $3.27 | $3.19 | $3.26 | 17,236 |
| 7/21/2026 | $3.23 | $3.36 | $3.16 | $3.25 | 55,736 |
| 7/20/2026 | $3.25 | $3.42 | $3.25 | $3.29 | 9,800 |
| 7/17/2026 | $3.34 | $3.45 | $3.30 | $3.30 | 9,408 |
| 7/16/2026 | $3.27 | $3.37 | $3.25 | $3.31 | 16,600 |
| 7/15/2026 | $3.28 | $3.30 | $3.16 | $3.27 | 14,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
