Rave Restaurant Group, Inc. - Price History
Monthly price history for RAVE (Rave Restaurant Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.11 | $2.11 |
| March 2024 | $2.19 | $2.19 |
| February 2024 | $1.86 | $1.86 |
| January 2024 | $1.90 | $1.90 |
| December 2023 | $2.23 | $2.23 |
| November 2023 | $2.28 | $2.28 |
| October 2023 | $2.25 | $2.25 |
| September 2023 | $2.37 | $2.37 |
| August 2023 | $2.10 | $2.10 |
| July 2023 | $2.18 | $2.18 |
| June 2023 | $2.02 | $2.02 |
| May 2023 | $1.71 | $1.71 |
| April 2023 | $1.53 | $1.53 |
| March 2023 | $1.44 | $1.44 |
| February 2023 | $1.61 | $1.61 |
| January 2023 | $1.79 | $1.79 |
| December 2022 | $1.58 | $1.58 |
| November 2022 | $1.79 | $1.79 |
| October 2022 | $1.96 | $1.96 |
| September 2022 | $1.40 | $1.40 |
| August 2022 | $1.19 | $1.19 |
| July 2022 | $1.35 | $1.35 |
| June 2022 | $1.09 | $1.09 |
| May 2022 | $0.90 | $0.90 |
| April 2022 | $1 | $1 |
| March 2022 | $1.07 | $1.07 |
| February 2022 | $1.08 | $1.08 |
| January 2022 | $0.92 | $0.92 |
| December 2021 | $1.01 | $1.01 |
| November 2021 | $1.24 | $1.24 |
| October 2021 | $1.23 | $1.23 |
| September 2021 | $1.31 | $1.31 |
| August 2021 | $1.27 | $1.27 |
| July 2021 | $1.36 | $1.36 |
| June 2021 | $1.48 | $1.48 |
| May 2021 | $1.49 | $1.49 |
| April 2021 | $1.34 | $1.34 |
| March 2021 | $1.42 | $1.42 |
| February 2021 | $1.19 | $1.19 |
| January 2021 | $1.04 | $1.04 |
| December 2020 | $0.91 | $0.91 |
| November 2020 | $0.86 | $0.86 |
| October 2020 | $0.72 | $0.72 |
| September 2020 | $0.44 | $0.44 |
| August 2020 | $0.47 | $0.47 |
| July 2020 | $0.57 | $0.57 |
| June 2020 | $0.75 | $0.75 |
| May 2020 | $0.90 | $0.90 |
| April 2020 | $0.84 | $0.84 |
| March 2020 | $0.75 | $0.75 |
| February 2020 | $1.25 | $1.25 |
| January 2020 | $1.59 | $1.59 |
| December 2019 | $1.65 | $1.65 |
| November 2019 | $1.72 | $1.72 |
| October 2019 | $2.60 | $2.60 |
| September 2019 | $2.57 | $2.57 |
| August 2019 | $2.45 | $2.45 |
| July 2019 | $2.51 | $2.51 |
| June 2019 | $3.08 | $3.08 |
| May 2019 | $2.30 | $2.30 |
| April 2019 | $1.38 | $1.38 |
| March 2019 | $1.54 | $1.54 |
| February 2019 | $1.16 | $1.16 |
| January 2019 | $1.02 | $1.02 |
| December 2018 | $0.88 | $0.88 |
| November 2018 | $1.32 | $1.32 |
| October 2018 | $1.25 | $1.25 |
| September 2018 | $1.43 | $1.43 |
| August 2018 | $1.29 | $1.29 |
| July 2018 | $1.49 | $1.49 |
| June 2018 | $1.38 | $1.38 |
| May 2018 | $1.21 | $1.21 |
| April 2018 | $1.37 | $1.37 |
| March 2018 | $1.23 | $1.23 |
| February 2018 | $1.52 | $1.52 |
| January 2018 | $1.60 | $1.60 |
| December 2017 | $1.46 | $1.46 |
| November 2017 | $1.64 | $1.64 |
| October 2017 | $1.58 | $1.58 |
| September 2017 | $1.81 | $1.81 |
| August 2017 | $1.45 | $1.45 |
| July 2017 | $1.97 | $1.97 |
| June 2017 | $2.01 | $2.01 |
| May 2017 | $2.14 | $2.14 |
| April 2017 | $2.09 | $2.09 |
| March 2017 | $2.22 | $2.22 |
| February 2017 | $2.25 | $2.25 |
| January 2017 | $2.74 | $2.74 |
| December 2016 | $1.88 | $1.88 |
| November 2016 | $2.14 | $2.14 |
| October 2016 | $2.78 | $2.78 |
| September 2016 | $3.05 | $3.05 |
| August 2016 | $3.84 | $3.84 |
| July 2016 | $3.55 | $3.55 |
| June 2016 | $4 | $4 |
| May 2016 | $4.13 | $4.13 |
| April 2016 | $4.99 | $4.99 |
| March 2016 | $5.32 | $5.32 |
| February 2016 | $5.20 | $5.20 |
| January 2016 | $6.04 | $6.04 |
| December 2015 | $6.39 | $6.39 |
| November 2015 | $6.05 | $6.05 |
| October 2015 | $7.97 | $7.97 |
| September 2015 | $8.50 | $8.50 |
| August 2015 | $9.47 | $9.47 |
| July 2015 | $12.48 | $12.48 |
| June 2015 | $13.05 | $13.05 |
| May 2015 | $13.03 | $13.03 |
| April 2015 | $13.98 | $13.98 |
| March 2015 | $13.96 | $13.96 |
| February 2015 | $13.02 | $13.02 |
| January 2015 | $12.93 | $12.93 |
| December 2014 | $7.10 | $7.10 |
| November 2014 | $6.82 | $6.82 |
| October 2014 | $6.55 | $6.55 |
| September 2014 | $7.99 | $7.99 |
| August 2014 | $8.02 | $8.02 |
| July 2014 | $7.47 | $7.47 |
| June 2014 | $6.23 | $6.23 |
| May 2014 | $6.05 | $6.05 |
| April 2014 | $5.94 | $5.94 |
| March 2014 | $6.04 | $6.04 |
| February 2014 | $6.40 | $6.40 |
| January 2014 | $6.34 | $6.34 |
| December 2013 | $8.06 | $8.06 |
| November 2013 | $8.79 | $8.79 |
| October 2013 | $8.19 | $8.19 |
| September 2013 | $7.80 | $7.80 |
| August 2013 | $7.30 | $7.30 |
| July 2013 | $7.17 | $7.17 |
| June 2013 | $5.73 | $5.73 |
| May 2013 | $4.82 | $4.82 |
| April 2013 | $7.94 | $7.94 |
| March 2013 | $4.41 | $4.41 |
| February 2013 | $3.15 | $3.15 |
| January 2013 | $3.80 | $3.80 |
| December 2012 | $3.43 | $3.43 |
| November 2012 | $3.27 | $3.27 |
| October 2012 | $2.65 | $2.65 |
| September 2012 | $2.92 | $2.92 |
| August 2012 | $3.44 | $3.44 |
| July 2012 | $2.35 | $2.35 |
| June 2012 | $2.73 | $2.73 |
| May 2012 | $2.44 | $2.44 |
| April 2012 | $3.30 | $3.30 |
| March 2012 | $4.82 | $4.82 |
| February 2012 | $4.71 | $4.71 |
| January 2012 | $5.47 | $5.47 |
| December 2011 | $5.50 | $5.50 |
| November 2011 | $5.64 | $5.64 |
| October 2011 | $4.40 | $4.40 |
| September 2011 | $3.38 | $3.38 |
| August 2011 | $2.96 | $2.96 |
| July 2011 | $2.88 | $2.88 |
| June 2011 | $2.98 | $2.98 |
| May 2011 | $2.30 | $2.30 |
| April 2011 | $2.07 | $2.07 |
| March 2011 | $2.01 | $2.01 |
| February 2011 | $1.98 | $1.98 |
| January 2011 | $1.93 | $1.93 |
| December 2010 | $1.95 | $1.95 |
| November 2010 | $1.88 | $1.88 |
| October 2010 | $1.98 | $1.98 |
| September 2010 | $1.89 | $1.89 |
| August 2010 | $1.86 | $1.86 |
| July 2010 | $1.92 | $1.92 |
| June 2010 | $1.85 | $1.85 |
| May 2010 | $1.77 | $1.77 |
| April 2010 | $2 | $2 |
| March 2010 | $2.05 | $2.05 |
| February 2010 | $1.69 | $1.69 |
| January 2010 | $1.71 | $1.71 |
| December 2009 | $1.60 | $1.60 |
| November 2009 | $1.60 | $1.60 |
| October 2009 | $1.70 | $1.70 |
| September 2009 | $1.68 | $1.68 |
| August 2009 | $1.68 | $1.68 |
| July 2009 | $1.90 | $1.90 |
| June 2009 | $1.90 | $1.90 |
| May 2009 | $1.59 | $1.59 |
| April 2009 | $1.26 | $1.26 |
| March 2009 | $1.01 | $1.01 |
| February 2009 | $1.12 | $1.12 |
| January 2009 | $1.20 | $1.20 |
| December 2008 | $1.93 | $1.93 |
| November 2008 | $1.99 | $1.99 |
| October 2008 | $2.57 | $2.57 |
| September 2008 | $2.45 | $2.45 |
| August 2008 | $2.59 | $2.59 |
| July 2008 | $2.56 | $2.56 |
| June 2008 | $2.48 | $2.48 |
| May 2008 | $2.26 | $2.26 |
| April 2008 | $2.67 | $2.67 |
| March 2008 | $2.60 | $2.60 |
| February 2008 | $2.67 | $2.67 |
| January 2008 | $2.50 | $2.50 |
| December 2007 | $3 | $3 |
| November 2007 | $2.85 | $2.85 |
| October 2007 | $2.70 | $2.70 |
| September 2007 | $2.20 | $2.20 |
| August 2007 | $2.20 | $2.20 |
| July 2007 | $3 | $3 |
| June 2007 | $3.05 | $3.05 |
| May 2007 | $2.60 | $2.60 |
| April 2007 | $2.30 | $2.30 |
| March 2007 | $2.47 | $2.47 |
| February 2007 | $2.05 | $2.05 |
| January 2007 | $1.87 | $1.87 |
| December 2006 | $1.88 | $1.88 |
| November 2006 | $1.66 | $1.66 |
| October 2006 | $2.16 | $2.16 |
| September 2006 | $1.92 | $1.92 |
| August 2006 | $2.18 | $2.18 |
| July 2006 | $2.16 | $2.16 |
| June 2006 | $2.78 | $2.78 |
| May 2006 | $3.10 | $3.10 |
| April 2006 | $3.26 | $3.26 |
| March 2006 | $2.90 | $2.90 |
| February 2006 | $2.78 | $2.78 |
| January 2006 | $2.59 | $2.59 |
| December 2005 | $2.89 | $2.89 |
| November 2005 | $2.65 | $2.65 |
| October 2005 | $2.55 | $2.55 |
| September 2005 | $2.75 | $2.75 |
| August 2005 | $2.75 | $2.75 |
| July 2005 | $2.69 | $2.69 |
| June 2005 | $2.70 | $2.70 |
| May 2005 | $2.65 | $2.65 |
| April 2005 | $2.72 | $2.72 |
| March 2005 | $2.50 | $2.50 |
| February 2005 | $2.85 | $2.85 |
| January 2005 | $2.95 | $2.95 |
| December 2004 | $2.85 | $2.85 |
| November 2004 | $2.90 | $2.90 |
| October 2004 | $3.02 | $3.02 |
| September 2004 | $3.25 | $3.25 |
| August 2004 | $2.94 | $2.94 |
| July 2004 | $2.84 | $2.84 |
| June 2004 | $2.88 | $2.88 |
| May 2004 | $2.97 | $2.97 |
| April 2004 | $2.84 | $2.84 |
| March 2004 | $3.01 | $3.01 |
| February 2004 | $3 | $3 |
| January 2004 | $2.81 | $2.81 |
| December 2003 | $2.97 | $2.97 |
| November 2003 | $3 | $3 |
| October 2003 | $2.67 | $2.67 |
| September 2003 | $2.74 | $2.74 |
| August 2003 | $2.50 | $2.50 |
| July 2003 | $2.26 | $2.26 |
| June 2003 | $2.02 | $2.02 |
| May 2003 | $1.86 | $1.86 |
| April 2003 | $1.68 | $1.68 |
| March 2003 | $1.66 | $1.66 |
| February 2003 | $1.54 | $1.54 |
| January 2003 | $2.25 | $2.25 |
| December 2002 | $2.55 | $2.55 |
| November 2002 | $1.71 | $1.71 |
| October 2002 | $1.75 | $1.75 |
| September 2002 | $1.61 | $1.61 |
| August 2002 | $1.33 | $1.33 |
| July 2002 | $1.14 | $1.14 |
| June 2002 | $1.28 | $1.28 |
| May 2002 | $1.45 | $1.45 |
| April 2002 | $1.34 | $1.34 |
| March 2002 | $1.32 | $1.32 |
| February 2002 | $1.40 | $1.40 |
| January 2002 | $1.45 | $1.45 |
| December 2001 | $1.58 | $1.58 |
| November 2001 | $1.70 | $1.70 |
| October 2001 | $1.90 | $1.90 |
| September 2001 | $2.10 | $2.10 |
| August 2001 | $2.11 | $2.11 |
| July 2001 | $2.10 | $2.10 |
| June 2001 | $2.15 | $2.15 |
| May 2001 | $2.10 | $2.10 |
| April 2001 | $1.98 | $1.98 |
| March 2001 | $1.62 | $1.62 |
| February 2001 | $1.88 | $1.88 |
| January 2001 | $1.75 | $1.75 |
| December 2000 | $1.88 | $1.88 |
| November 2000 | $2.69 | $2.69 |
| October 2000 | $3 | $3 |
| September 2000 | $2.94 | $3 |
| August 2000 | $3.12 | $3.19 |
| July 2000 | $3.61 | $3.69 |
| June 2000 | $3.43 | $3.56 |
| May 2000 | $3.49 | $3.62 |
| April 2000 | $3.19 | $3.31 |
| March 2000 | $3.52 | $3.72 |
| February 2000 | $3.31 | $3.50 |
| January 2000 | $3.46 | $3.66 |
| December 1999 | $3.84 | $4.12 |
| November 1999 | $3.38 | $3.62 |
| October 1999 | $3.72 | $4 |
| September 1999 | $3.44 | $3.75 |
| August 1999 | $2.86 | $3.12 |
| July 1999 | $3.26 | $3.56 |
| June 1999 | $3.01 | $3.34 |
| May 1999 | $2.95 | $3.28 |
| April 1999 | $3.04 | $3.38 |
| March 1999 | $2.65 | $3 |
| February 1999 | $3.20 | $3.62 |
| January 1999 | $3.36 | $3.81 |
| December 1998 | $3.86 | $4.44 |
| November 1998 | $4.13 | $4.75 |
| October 1998 | $4.02 | $4.62 |
| September 1998 | $4.19 | $4.88 |
| August 1998 | $4.29 | $5 |
| July 1998 | $4.72 | $5.50 |
| June 1998 | $4.72 | $5.56 |
| May 1998 | $4.83 | $5.69 |
| April 1998 | $4.83 | $5.69 |
| March 1998 | $4.54 | $5.41 |
| February 1998 | $4.46 | $5.31 |
| January 1998 | $4.62 | $5.50 |
| December 1997 | $4.68 | $5.62 |
| November 1997 | $4.42 | $5.31 |
| October 1997 | $4.78 | $5.75 |
| September 1997 | $4 | $4.88 |
| August 1997 | $3.49 | $4.25 |
| July 1997 | $3.39 | $4.12 |
| June 1997 | $3.24 | $4 |
| May 1997 | $2.73 | $3.38 |
| April 1997 | $3.19 | $3.94 |
| March 1997 | $3.49 | $4.31 |
| February 1997 | $3.54 | $4.38 |
| January 1997 | $3.64 | $4.50 |
| December 1996 | $3.74 | $4.62 |
| November 1996 | $3.64 | $4.50 |
| October 1996 | $4.10 | $5.06 |
| September 1996 | $3.95 | $4.88 |
| August 1996 | $3.54 | $4.38 |
| July 1996 | $3.34 | $4.12 |
| June 1996 | $3.44 | $4.25 |
| May 1996 | $3.95 | $4.88 |
| April 1996 | $4.25 | $5.25 |
| March 1996 | $4.05 | $5 |
| February 1996 | $3.29 | $4.06 |
| January 1996 | $3.44 | $4.25 |
| December 1995 | $3.64 | $4.50 |
| November 1995 | $3.59 | $4.44 |
| October 1995 | $3.36 | $4.16 |
| September 1995 | $3.14 | $3.88 |
| August 1995 | $2.83 | $3.50 |
| July 1995 | $2.78 | $3.44 |
| June 1995 | $2.73 | $3.38 |
| May 1995 | $2.07 | $2.56 |
| April 1995 | $2.07 | $2.56 |
| March 1995 | $2.23 | $2.75 |
| February 1995 | $2.07 | $2.56 |
| January 1995 | $2.33 | $2.88 |
| December 1994 | $2.33 | $2.88 |
| November 1994 | $2.43 | $3 |
| October 1994 | $2.43 | $3 |
| September 1994 | $2.68 | $3.31 |
| August 1994 | $2.88 | $3.56 |
| July 1994 | $2.48 | $3.06 |
| June 1994 | $2.68 | $3.31 |
| May 1994 | $2.83 | $3.50 |
| April 1994 | $2.98 | $3.69 |
| March 1994 | $3.14 | $3.88 |
| February 1994 | $3.74 | $4.62 |
| January 1994 | $3.90 | $4.81 |
| December 1993 | $3.29 | $4.06 |
| November 1993 | $3.49 | $4.31 |
| October 1993 | $3.39 | $4.19 |
| September 1993 | $3.24 | $4 |
| February 1987 | $7.08 | $8.75 |
| January 1987 | $5.26 | $6.50 |
| December 1986 | $4.05 | $5 |
| November 1986 | $4.86 | $6 |
| October 1986 | $5.46 | $6.75 |
| September 1986 | $4.25 | $5.25 |
| August 1986 | $5.67 | $7 |
| July 1986 | $6.07 | $7.50 |
| June 1986 | $6.68 | $8.25 |
| May 1986 | $5.06 | $6.25 |
| April 1986 | $4.45 | $5.50 |
| March 1986 | $3.95 | $4.88 |
| February 1986 | $2.02 | $2.50 |
| January 1986 | $2.83 | $3.50 |
| December 1985 | $2.93 | $3.62 |
| November 1985 | $3.95 | $4.88 |
| October 1985 | $5.46 | $6.75 |
| September 1985 | $7.89 | $9.75 |
| August 1985 | $6.88 | $8.50 |
| July 1985 | $9.11 | $11.25 |
| June 1985 | $9.61 | $11.88 |
| May 1985 | $10.88 | $13.44 |
| April 1985 | $10.52 | $13 |
| March 1985 | $9.11 | $11.25 |
| February 1985 | $6.68 | $8.25 |
| January 1985 | $8.30 | $10.25 |
| December 1984 | $6.27 | $7.75 |
| November 1984 | $5.56 | $6.88 |
RAVE
Price: $2.06
52 week price:
Earnings Per Share: 0.13 USD
P/E Ratio: 18
Exchange: NCM
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 32300
Ebitda: -8.4 millionMarket Capitalization: 31.8 million
Average Dividend Frequency: 4