Rave Restaurant Group Stock Price History
NASDAQ: RAVEConsumer DiscretionaryFood DistributorsUSD
2.30+0.06 (+2.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RAVE price history at a glance
The price history for Rave Restaurant Group (RAVE) on this page begins on August 30, 1993, when the stock closed at $5.25; it most recently closed at $2.30 on October 5, 2026. The highest price in this record is $16.20, reached on March 9, 2015; the latest close is 85.8% below that peak. Across the 32 complete calendar years in the table, RAVE finished higher in 16 and lower in 16. Its best year was 2011 (+182.1%) and its worst was 2016 (-70.6%).
Over roughly 33 years the share price changed -56.2%, a -2.5% compound annual price return (excluding dividends). In the last 12 months alone, RAVE has lost 16.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $16.20
- Date of high
- Mar 9, 2015
- Low since 1993
- $0.38
- Date of low
- Aug 31, 2020
- 52-week high
- $3.60
- 52-week low
- $2.06
- Last close
- $2.30
RAVE returns
1 week
-0.43%
1 month
-22.56%
3 months
-30.09%
6 months
-2.13%
Year to date
-30.30%
1 year
-16.67%
3 years
+15.58%
5 years
+86.99%
RAVE price return, excluding dividends.
RAVE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.30 | -27.90% |
| 2025 | 3.19 | +18.15% |
| 2024 | 2.70 | +21.08% |
| 2023 | 2.23 | +41.14% |
| 2022 | 1.58 | +56.44% |
| 2021 | 1.01 | +10.99% |
| 2020 | 0.91 | -50.00% |
| 2019 | 1.82 | +82.00% |
| 2018 | 1.00 | -31.51% |
| 2017 | 1.46 | -22.34% |
| 2016 | 1.88 | -70.58% |
| 2015 | 6.39 | -11.62% |
| 2014 | 7.23 | -9.51% |
| 2013 | 7.99 | +113.07% |
| 2012 | 3.75 | -31.82% |
| 2011 | 5.50 | +182.05% |
| 2010 | 1.95 | +21.87% |
| 2009 | 1.60 | -19.60% |
| 2008 | 1.99 | -33.67% |
| 2007 | 3.00 | +59.57% |
| 2006 | 1.88 | -34.95% |
| 2005 | 2.89 | +1.40% |
| 2004 | 2.85 | -4.04% |
| 2003 | 2.97 | +27.47% |
| 2002 | 2.33 | +65.25% |
| 2001 | 1.41 | -24.80% |
| 2000 | 1.88 | -54.55% |
| 1999 | 4.13 | -7.04% |
| 1998 | 4.44 | -24.47% |
| 1997 | 5.88 | +20.51% |
| 1996 | 4.88 | +8.33% |
| 1995 | 4.50 | +56.52% |
| 1994 | 2.88 | -29.23% |
| 1993* | 4.06 | -22.62% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
RAVE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.31 | 2.32 | 2.27 | 2.30 | +2.68% | |
| 2.27 | 2.31 | 2.24 | 2.24 | -3.45% | |
| 2.29 | 2.35 | 2.26 | 2.32 | +1.31% | |
| 2.28 | 2.37 | 2.28 | 2.29 | 0.00% | |
| 2.29 | 2.31 | 2.28 | 2.29 | -0.87% | |
| 2.31 | 2.35 | 2.26 | 2.31 | 0.00% | |
| 2.27 | 2.39 | 2.27 | 2.31 | +0.43% | |
| 2.38 | 2.38 | 2.29 | 2.30 | -2.13% | |
| 2.38 | 2.38 | 2.31 | 2.35 | 0.00% | |
| 2.37 | 2.41 | 2.32 | 2.35 | +2.62% | |
| 2.29 | 2.33 | 2.23 | 2.29 | 0.00% | |
| 2.29 | 2.40 | 2.06 | 2.29 | -16.73% | |
| 2.78 | 2.80 | 2.74 | 2.75 | -2.48% | |
| 2.72 | 2.86 | 2.72 | 2.82 | +4.83% | |
| 2.86 | 2.86 | 2.69 | 2.69 | -6.60% | |
| 2.88 | 2.92 | 2.75 | 2.88 | -1.03% | |
| 2.86 | 2.96 | 2.84 | 2.91 | +2.11% | |
| 2.90 | 2.90 | 2.82 | 2.85 | -1.38% | |
| 2.94 | 2.95 | 2.85 | 2.89 | -1.70% | |
| 2.91 | 3.00 | 2.89 | 2.94 | +1.38% | |
| 2.96 | 2.96 | 2.90 | 2.90 | -2.36% | |
| 2.96 | 3.00 | 2.92 | 2.97 | 0.00% | |
| 2.91 | 2.97 | 2.84 | 2.97 | +2.77% | |
| 3.00 | 3.00 | 2.87 | 2.89 | -4.93% | |
| 3.03 | 3.04 | 3.01 | 3.04 | -0.33% | |
| 3.11 | 3.11 | 3.02 | 3.05 | -1.29% | |
| 3.10 | 3.17 | 3.09 | 3.09 | 0.00% | |
| 3.10 | 3.10 | 3.04 | 3.09 | -1.59% | |
| 3.15 | 3.15 | 3.07 | 3.14 | +0.32% | |
| 3.10 | 3.14 | 3.09 | 3.13 | +0.64% | |
| 3.11 | 3.17 | 3.04 | 3.11 | 0.00% | |
| 3.14 | 3.17 | 3.05 | 3.11 | -0.32% | |
| 3.07 | 3.13 | 3.07 | 3.12 | +0.65% | |
| 3.11 | 3.11 | 3.10 | 3.10 | -0.32% | |
| 3.05 | 3.11 | 3.02 | 3.11 | +0.32% | |
| 3.07 | 3.15 | 3.04 | 3.10 | +1.64% | |
| 3.02 | 3.08 | 3.00 | 3.05 | 0.00% | |
| 3.01 | 3.11 | 3.01 | 3.05 | +1.67% | |
| 3.05 | 3.15 | 3.00 | 3.00 | -1.32% | |
| 3.10 | 3.10 | 3.00 | 3.04 | -2.25% | |
| 3.02 | 3.15 | 3.02 | 3.11 | +0.65% | |
| 3.10 | 3.11 | 3.06 | 3.09 | -0.32% | |
| 3.09 | 3.11 | 3.02 | 3.10 | +0.32% | |
| 3.14 | 3.14 | 3.07 | 3.09 | -1.59% | |
| 3.13 | 3.15 | 3.02 | 3.14 | +0.32% | |
| 3.17 | 3.21 | 2.95 | 3.13 | -2.19% | |
| 3.24 | 3.24 | 3.12 | 3.20 | -1.84% | |
| 3.21 | 3.36 | 3.21 | 3.26 | -0.61% | |
| 3.15 | 3.34 | 3.15 | 3.28 | +4.13% | |
| 3.15 | 3.20 | 3.05 | 3.15 | +1.61% | |
| 3.00 | 3.18 | 3.00 | 3.10 | +2.99% | |
| 3.10 | 3.23 | 3.00 | 3.01 | -2.59% | |
| 3.14 | 3.19 | 3.00 | 3.09 | -0.32% | |
| 3.13 | 3.16 | 3.01 | 3.10 | -0.96% | |
| 3.19 | 3.20 | 3.13 | 3.13 | 0.00% | |
| 3.21 | 3.27 | 3.09 | 3.13 | -3.99% | |
| 3.23 | 3.27 | 3.19 | 3.26 | +0.31% | |
| 3.23 | 3.36 | 3.16 | 3.25 | -1.22% | |
| 3.25 | 3.42 | 3.25 | 3.29 | -0.30% | |
| 3.34 | 3.45 | 3.30 | 3.30 | -0.30% | |
| 3.27 | 3.37 | 3.25 | 3.31 | +1.22% | |
| 3.28 | 3.30 | 3.16 | 3.27 | -1.21% | |
| 3.30 | 3.37 | 3.22 | 3.31 | +3.44% | |
| 3.20 | 3.30 | 3.20 | 3.20 | -2.74% | |
| 3.26 | 3.33 | 3.24 | 3.29 | 0.00% | |
| 3.33 | 3.50 | 3.26 | 3.29 | -0.30% | |
| 3.30 | 3.35 | 3.17 | 3.30 | 0.00% | |
| 3.39 | 3.44 | 3.21 | 3.30 | -1.20% | |
| 3.49 | 3.50 | 3.31 | 3.34 | -2.05% | |
| 3.32 | 3.49 | 3.32 | 3.41 | +3.33% | |
| 3.24 | 3.40 | 3.24 | 3.30 | +0.92% | |
| 3.37 | 3.37 | 3.27 | 3.27 | -3.54% | |
| 3.46 | 3.46 | 3.36 | 3.39 | -0.88% | |
| 3.23 | 3.42 | 3.22 | 3.42 | +5.88% | |
| 3.29 | 3.33 | 3.23 | 3.23 | +0.31% | |
| 3.23 | 3.39 | 3.22 | 3.22 | -1.53% | |
| 3.25 | 3.32 | 3.25 | 3.27 | -1.80% | |
| 3.34 | 3.36 | 3.26 | 3.33 | -0.89% | |
| 3.25 | 3.43 | 3.20 | 3.36 | +3.38% | |
| 3.23 | 3.33 | 3.22 | 3.25 | +0.31% | |
| 3.18 | 3.31 | 3.17 | 3.24 | +0.93% | |
| 3.33 | 3.50 | 3.17 | 3.21 | -5.59% | |
| 3.29 | 3.44 | 3.20 | 3.40 | +3.34% | |
| 3.17 | 3.36 | 3.13 | 3.29 | +4.11% | |
| 3.18 | 3.21 | 3.05 | 3.16 | +0.32% | |
| 3.02 | 3.20 | 3.02 | 3.15 | +2.61% | |
| 2.87 | 3.12 | 2.86 | 3.07 | +6.97% | |
| 2.82 | 2.93 | 2.82 | 2.87 | +1.06% | |
| 2.81 | 2.91 | 2.81 | 2.84 | +1.07% | |
| 2.90 | 2.94 | 2.81 | 2.81 | -4.42% | |
| 2.98 | 3.03 | 2.94 | 2.94 | -1.34% | |
| 3.01 | 3.10 | 2.97 | 2.98 | -1.97% | |
| 2.94 | 3.25 | 2.94 | 3.04 | +2.70% | |
| 2.84 | 3.39 | 2.65 | 2.96 | +6.47% | |
| 2.88 | 2.97 | 2.67 | 2.78 | -4.14% | |
| 2.86 | 3.03 | 2.85 | 2.90 | +0.35% | |
| 2.91 | 3.07 | 2.86 | 2.89 | -2.36% | |
| 2.81 | 3.00 | 2.81 | 2.96 | +3.50% | |
| 2.71 | 2.89 | 2.64 | 2.86 | +4.00% | |
| 2.60 | 2.79 | 2.50 | 2.75 | +5.77% | |
| 2.66 | 2.76 | 2.56 | 2.60 | -0.76% | |
| 2.62 | 2.70 | 2.50 | 2.62 | +1.55% | |
| 2.69 | 2.87 | 2.45 | 2.58 | -4.09% | |
| 2.82 | 2.82 | 2.69 | 2.69 | -3.58% | |
| 2.76 | 2.86 | 2.70 | 2.79 | -0.36% | |
| 2.79 | 2.91 | 2.70 | 2.80 | 0.00% | |
| 2.85 | 2.97 | 2.80 | 2.80 | -3.78% | |
| 2.77 | 3.06 | 2.77 | 2.91 | +8.99% | |
| 2.81 | 2.87 | 2.67 | 2.67 | -5.32% | |
| 2.79 | 2.94 | 2.77 | 2.82 | +1.08% | |
| 2.76 | 2.92 | 2.76 | 2.79 | +1.45% | |
| 2.77 | 2.88 | 2.74 | 2.75 | -0.72% | |
| 2.73 | 2.86 | 2.73 | 2.77 | +1.47% | |
| 2.85 | 2.88 | 2.69 | 2.73 | -3.53% | |
| 2.75 | 2.92 | 2.75 | 2.83 | +2.17% | |
| 2.80 | 2.80 | 2.69 | 2.77 | -0.36% | |
| 2.57 | 2.81 | 2.57 | 2.78 | +6.51% | |
| 2.42 | 2.62 | 2.42 | 2.61 | +9.21% | |
| 2.41 | 2.49 | 2.35 | 2.39 | -2.45% | |
| 2.39 | 2.48 | 2.39 | 2.45 | +1.24% | |
| 2.42 | 2.45 | 2.38 | 2.42 | -2.02% | |
| 2.45 | 2.50 | 2.35 | 2.47 | +4.22% | |
| 2.39 | 2.47 | 2.30 | 2.37 | +0.42% | |
| 2.40 | 2.47 | 2.34 | 2.36 | -0.42% | |
| 2.47 | 2.47 | 2.30 | 2.37 | -2.47% | |
| 2.49 | 2.50 | 2.30 | 2.43 | +3.40% | |
| 2.75 | 2.75 | 2.35 | 2.35 | 0.00% | |
| 2.50 | 2.50 | 2.35 | 2.35 | -6.00% | |
| 2.54 | 2.67 | 2.46 | 2.50 | -0.40% | |
| 2.57 | 2.60 | 2.51 | 2.51 | -3.46% | |
| 2.56 | 2.70 | 2.54 | 2.60 | +2.36% | |
| 2.61 | 2.62 | 2.54 | 2.54 | -2.68% | |
| 2.65 | 2.70 | 2.57 | 2.61 | -1.51% | |
| 2.65 | 2.75 | 2.53 | 2.65 | +4.33% | |
| 2.53 | 2.64 | 2.53 | 2.54 | 0.00% | |
| 2.60 | 2.65 | 2.46 | 2.54 | -1.93% | |
| 2.52 | 2.65 | 2.52 | 2.59 | +4.02% | |
| 2.45 | 2.57 | 2.45 | 2.49 | +3.32% | |
| 2.47 | 2.59 | 2.39 | 2.41 | -2.03% | |
| 2.50 | 2.55 | 2.25 | 2.46 | -1.20% | |
| 2.60 | 2.72 | 2.49 | 2.49 | -5.32% | |
| 2.66 | 2.67 | 2.60 | 2.63 | -0.75% | |
| 2.73 | 2.73 | 2.65 | 2.65 | -1.12% | |
| 2.66 | 2.73 | 2.66 | 2.68 | +1.90% | |
| 2.60 | 2.70 | 2.57 | 2.63 | +1.15% | |
| 2.72 | 2.72 | 2.60 | 2.60 | -2.99% | |
| 2.65 | 2.73 | 2.59 | 2.68 | +0.75% | |
| 2.71 | 2.79 | 2.61 | 2.66 | -0.75% | |
| 2.66 | 2.81 | 2.49 | 2.68 | +1.52% | |
| 2.71 | 2.78 | 2.61 | 2.64 | -6.38% | |
| 2.82 | 2.84 | 2.71 | 2.82 | +1.08% | |
| 2.77 | 2.86 | 2.75 | 2.79 | +0.72% | |
| 2.81 | 2.86 | 2.76 | 2.77 | -2.81% | |
| 2.76 | 2.86 | 2.75 | 2.85 | +1.06% | |
| 2.97 | 2.97 | 2.75 | 2.82 | -4.41% | |
| 2.97 | 2.99 | 2.93 | 2.95 | 0.00% | |
| 2.96 | 2.99 | 2.95 | 2.95 | -1.34% | |
| 2.97 | 3.01 | 2.93 | 2.99 | -0.33% | |
| 3.02 | 3.08 | 2.90 | 3.00 | +1.69% | |
| 3.05 | 3.14 | 2.89 | 2.95 | -3.91% | |
| 3.15 | 3.17 | 3.04 | 3.07 | -3.15% | |
| 3.23 | 3.23 | 3.10 | 3.17 | +0.63% | |
| 3.14 | 3.36 | 3.14 | 3.15 | 0.00% | |
| 3.30 | 3.34 | 3.14 | 3.15 | -4.55% | |
| 3.33 | 3.41 | 3.28 | 3.30 | -0.30% | |
| 3.53 | 3.53 | 3.29 | 3.31 | -4.89% | |
| 3.21 | 3.60 | 3.06 | 3.48 | +3.88% | |
| 3.32 | 3.36 | 3.29 | 3.35 | +1.21% | |
| 3.23 | 3.36 | 3.23 | 3.31 | +1.85% | |
| 3.32 | 3.37 | 3.25 | 3.25 | +2.20% | |
| 3.32 | 3.35 | 3.14 | 3.18 | -2.75% | |
| 3.29 | 3.31 | 3.18 | 3.27 | -0.30% | |
| 3.35 | 3.43 | 3.07 | 3.28 | -2.67% | |
| 3.36 | 3.40 | 3.23 | 3.37 | +0.90% | |
| 3.39 | 3.39 | 3.19 | 3.34 | -1.47% | |
| 3.37 | 3.41 | 3.29 | 3.39 | -0.29% | |
| 3.42 | 3.42 | 3.18 | 3.40 | +2.10% | |
| 3.24 | 3.33 | 3.24 | 3.33 | +1.52% | |
| 3.21 | 3.28 | 3.17 | 3.28 | +3.47% | |
| 3.21 | 3.27 | 3.12 | 3.17 | +0.32% | |
| 3.07 | 3.21 | 3.06 | 3.16 | +3.27% | |
| 3.07 | 3.14 | 3.06 | 3.06 | -0.33% | |
| 3.17 | 3.18 | 3.07 | 3.07 | -3.46% | |
| 3.29 | 3.29 | 3.12 | 3.18 | -0.63% | |
| 3.17 | 3.20 | 3.15 | 3.20 | +1.59% | |
| 3.19 | 3.20 | 3.15 | 3.15 | -1.56% | |
| 3.21 | 3.24 | 3.17 | 3.20 | -0.62% | |
| 3.24 | 3.31 | 3.21 | 3.22 | +0.94% | |
| 3.23 | 3.35 | 3.12 | 3.19 | -2.74% | |
| 3.22 | 3.40 | 3.13 | 3.28 | +4.46% | |
| 3.14 | 3.20 | 3.12 | 3.14 | +0.32% | |
| 3.20 | 3.20 | 3.13 | 3.13 | -0.95% | |
| 3.19 | 3.41 | 3.13 | 3.16 | -0.94% | |
| 3.32 | 3.37 | 3.19 | 3.19 | -3.33% | |
| 3.23 | 3.37 | 3.18 | 3.30 | +2.17% | |
| 3.33 | 3.42 | 3.19 | 3.23 | -3.00% | |
| 3.32 | 3.48 | 3.25 | 3.33 | +1.22% | |
| 3.09 | 3.32 | 3.09 | 3.29 | +6.82% | |
| 3.02 | 3.18 | 3.02 | 3.08 | +1.99% | |
| 3.00 | 3.22 | 2.98 | 3.02 | +2.03% | |
| 2.90 | 2.99 | 2.90 | 2.96 | +3.86% | |
| 2.88 | 2.91 | 2.85 | 2.85 | +0.35% | |
| 2.81 | 2.90 | 2.75 | 2.84 | +1.07% | |
| 2.94 | 2.94 | 2.74 | 2.81 | -0.35% | |
| 2.81 | 2.97 | 2.74 | 2.82 | -1.05% | |
| 2.81 | 2.89 | 2.77 | 2.85 | +0.35% | |
| 2.90 | 2.93 | 2.82 | 2.84 | -1.05% | |
| 2.89 | 2.95 | 2.82 | 2.87 | -2.05% | |
| 2.98 | 3.14 | 2.91 | 2.93 | -3.62% | |
| 2.99 | 3.14 | 2.87 | 3.04 | +3.40% | |
| 2.94 | 3.04 | 2.91 | 2.94 | +1.03% | |
| 2.92 | 2.99 | 2.91 | 2.91 | 0.00% | |
| 2.92 | 2.93 | 2.85 | 2.91 | +2.11% | |
| 2.83 | 3.01 | 2.81 | 2.85 | -0.70% | |
| 2.91 | 2.94 | 2.86 | 2.87 | +0.35% | |
| 3.18 | 3.18 | 2.86 | 2.86 | -9.78% | |
| 3.25 | 3.25 | 3.09 | 3.17 | +3.93% | |
| 3.17 | 3.25 | 3.04 | 3.05 | +0.66% | |
| 2.90 | 3.13 | 2.84 | 3.03 | +3.41% | |
| 3.01 | 3.19 | 2.91 | 2.93 | -3.30% | |
| 3.11 | 3.15 | 2.98 | 3.03 | -1.30% | |
| 3.18 | 3.19 | 2.91 | 3.07 | +0.66% | |
| 3.11 | 3.11 | 2.97 | 3.05 | +0.33% | |
| 3.00 | 3.19 | 2.98 | 3.04 | +2.36% | |
| 2.96 | 3.19 | 2.91 | 2.97 | +0.34% | |
| 2.98 | 3.07 | 2.96 | 2.96 | -1.99% | |
| 2.99 | 3.13 | 2.97 | 3.02 | +1.00% | |
| 2.72 | 3.19 | 2.72 | 2.99 | +3.10% | |
| 2.91 | 3.00 | 2.82 | 2.90 | -0.34% | |
| 2.86 | 3.05 | 2.84 | 2.91 | +1.75% | |
| 2.90 | 2.99 | 2.83 | 2.86 | +1.06% | |
| 2.60 | 3.13 | 2.60 | 2.83 | +14.11% | |
| 2.32 | 2.49 | 2.32 | 2.48 | +6.44% | |
| 2.51 | 2.56 | 2.33 | 2.33 | -7.54% | |
| 2.51 | 2.66 | 2.51 | 2.52 | -1.56% | |
| 2.57 | 2.60 | 2.51 | 2.56 | +1.19% | |
| 2.52 | 2.59 | 2.52 | 2.53 | -1.94% | |
| 2.68 | 2.71 | 2.55 | 2.58 | -1.15% | |
| 2.72 | 2.76 | 2.61 | 2.61 | -3.69% | |
| 2.63 | 2.76 | 2.58 | 2.71 | +4.63% | |
| 2.69 | 2.73 | 2.55 | 2.59 | -4.43% | |
| 2.57 | 2.72 | 2.53 | 2.71 | +5.45% | |
| 2.66 | 2.70 | 2.56 | 2.57 | -5.51% | |
| 2.80 | 2.88 | 2.70 | 2.72 | -2.51% | |
| 2.78 | 2.84 | 2.75 | 2.79 | +2.95% | |
| 2.75 | 2.86 | 2.71 | 2.71 | -1.45% | |
| 2.80 | 2.85 | 2.75 | 2.75 | -1.79% | |
| 2.82 | 2.88 | 2.77 | 2.80 | -3.11% | |
| 2.85 | 2.96 | 2.77 | 2.89 | +4.33% | |
| 2.76 | 2.94 | 2.73 | 2.77 | +0.36% | |
| 2.86 | 3.15 | 2.74 | 2.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RAVE chart for longer ranges.