$RAVE: Rave Restaurant Group, Inc. - Common Stock
2024-02-27 RAVE 2024-02-27 09:01:24 2.11 1.80 -0.53% RAVE 2024-02-27 10:01:40 2.48 1.80 -0.53% RAVE 2024-02-27 11:01:36 1.86 1.83 -2.12% RAVE 2024-02-27 12:01:34 1.90 1.85 0.53% RAVE 2024-02-27 13:01:17 1.88 1.84 -1.59% RAVE 2024-02-27 15:01:13 1.89 1.87 -0.53% RAVE 2024-02-27 16:01:14 1.89 1.87 0.00% RAVE 2024-02-27 17:01:30 1.94 1.86 1.06% RAVE 2024-02-27 18:01:24 2.10 1.86 1.06% RAVE 2024-02-27 19:01:26 2.10 1.80 1.06% RAVE 2024-02-27 20:01:30 2.07 1.80 1.06% RAVE 2024-02-27 21:04:45 0.00 0.00 1.06% 2024-02-28 RAVE 2024-02-28 06:01:23 2.07 1.85 1.06% RAVE 2024-02-28 10:01:28 1.93 1.85 1.06% RAVE 2024-02-28 11:01:21 1.91 1.85 -1.06% RAVE 2024-02-28 12:01:17 1.91 1.85 -2.13% RAVE 2024-02-28 13:01:14 1.91 1.88 -1.06% RAVE 2024-02-28 15:01:16 1.89 1.85 -1.06% RAVE 2024-02-28 17:01:16 1.92 1.80 -3.19% RAVE 2024-02-28 18:01:27 1.92 1.80 -3.16% RAVE 2024-02-28 21:07:49 0.00 0.00 -3.16% 2024-02-29 RAVE 2024-02-29 06:01:27 2.11 1.64 -3.16% RAVE 2024-02-29 08:01:35 2.08 1.64 -3.16% RAVE 2024-02-29 10:01:42 2.27 1.29 -3.16% RAVE 2024-02-29 11:01:22 1.90 1.85 0.00% RAVE 2024-02-29 13:01:19 1.91 1.87 1.58% RAVE 2024-02-29 14:01:39 1.91 1.86 1.58% RAVE 2024-02-29 15:01:20 1.90 1.86 1.58% RAVE 2024-02-29 16:01:33 1.90 1.87 1.58% RAVE 2024-02-29 17:01:14 1.92 1.82 0.00% RAVE 2024-02-29 21:09:19 0.00 0.00 0.00% 2024-03-01 RAVE 2024-03-01 06:01:35 2.08 1.64 0.00% RAVE 2024-03-01 11:01:23 1.89 1.86 1.08% RAVE 2024-03-01 13:01:17 1.87 1.86 0.54% RAVE 2024-03-01 14:01:36 1.86 1.84 0.00% RAVE 2024-03-01 16:01:27 1.85 1.82 -0.54% RAVE 2024-03-01 17:01:16 1.92 1.80 -1.62% 2024-03-04 RAVE 2024-03-04 00:08:54 0.00 0.00 -1.62% RAVE 2024-03-04 06:01:50 2.08 1.64 -1.62% RAVE 2024-03-04 09:01:21 1.90 1.64 -1.62% RAVE 2024-03-04 10:01:34 1.90 1.65 -1.62% RAVE 2024-03-04 11:01:24 1.86 1.83 1.62% RAVE 2024-03-04 12:01:34 1.82 1.79 -0.54% RAVE 2024-03-04 13:01:19 1.80 1.79 -1.08% RAVE 2024-03-04 14:01:39 1.80 1.79 -1.62% RAVE 2024-03-04 15:01:16 1.78 1.76 -2.16% RAVE 2024-03-04 17:01:16 1.79 1.71 -4.32% RAVE 2024-03-04 18:01:33 1.79 1.71 -4.40% RAVE 2024-03-04 19:01:02 1.83 1.57 -4.40% RAVE 2024-03-04 20:01:17 1.83 1.71 -4.40% RAVE 2024-03-04 21:07:55 0.00 0.00 -4.40% 2024-03-05 RAVE 2024-03-05 06:01:31 2.08 1.51 -4.40% RAVE 2024-03-05 07:01:11 2.08 1.75 -4.40% RAVE 2024-03-05 09:01:13 2.07 1.75 -4.40% RAVE 2024-03-05 10:01:34 2.07 1.75 0.55% RAVE 2024-03-05 11:01:16 1.75 1.74 0.55% RAVE 2024-03-05 13:01:22 1.75 1.73 0.55% RAVE 2024-03-05 14:01:34 1.81 1.76 1.65% RAVE 2024-03-05 15:01:10 1.80 1.76 1.65% RAVE 2024-03-05 16:01:19 1.82 1.80 1.65% RAVE 2024-03-05 17:01:06 1.84 1.71 4.40% RAVE 2024-03-05 18:01:18 1.84 1.71 4.60% RAVE 2024-03-05 21:06:07 0.00 0.00 4.60% 2024-03-06 RAVE 2024-03-06 06:01:45 2.08 1.51 4.60% RAVE 2024-03-06 08:01:45 2.08 1.61 4.60% RAVE 2024-03-06 11:01:18 1.84 1.81 0.00% RAVE 2024-03-06 12:01:30 1.85 1.82 1.15% RAVE 2024-03-06 13:01:07 1.85 1.83 1.15% RAVE 2024-03-06 15:01:11 1.87 1.85 0.57% RAVE 2024-03-06 16:01:34 1.90 1.87 2.30% RAVE 2024-03-06 17:01:29 1.91 1.75 3.45% RAVE 2024-03-06 18:01:28 1.91 1.75 3.28% RAVE 2024-03-06 19:01:14 1.92 1.75 3.28% RAVE 2024-03-06 21:08:43 0.00 0.00 3.28% RAVE 2024-03-06 22:06:32 1.92 1.75 3.28% 2024-03-07 RAVE 2024-03-07 06:01:45 2.08 1.51 3.28% RAVE 2024-03-07 08:01:29 2.08 1.61 3.28% RAVE 2024-03-07 10:01:24 2.08 1.65 3.28% RAVE 2024-03-07 11:01:22 1.91 1.84 -1.09% RAVE 2024-03-07 12:01:48 1.90 1.86 -1.09% RAVE 2024-03-07 15:01:20 1.87 1.85 -1.64% RAVE 2024-03-07 16:01:38 1.87 1.82 -3.83% RAVE 2024-03-07 17:01:15 1.88 1.80 -3.83% RAVE 2024-03-07 18:01:29 1.82 1.80 -3.70% RAVE 2024-03-07 19:00:59 1.82 1.75 -3.70% RAVE 2024-03-07 21:06:56 0.00 0.00 -3.70% 2024-03-08 RAVE 2024-03-08 06:01:37 2.08 1.51 -3.70% RAVE 2024-03-08 08:01:18 2.08 1.67 -3.70% RAVE 2024-03-08 09:01:13 1.92 1.67 -3.70% RAVE 2024-03-08 10:01:34 1.92 1.32 -3.70% RAVE 2024-03-08 11:01:19 1.86 1.80 -0.53% RAVE 2024-03-08 12:01:33 1.85 1.77 -1.59% RAVE 2024-03-08 13:01:14 1.85 1.78 -1.06% RAVE 2024-03-08 14:01:35 1.84 1.78 0.53% RAVE 2024-03-08 17:01:20 1.85 1.75 -2.12% RAVE 2024-03-08 18:01:22 1.85 1.75 -3.30% RAVE 2024-03-08 19:01:20 2.00 1.57 -3.30% RAVE 2024-03-08 21:06:03 0.00 0.00 -3.30% RAVE 2024-03-08 22:05:46 2.00 1.57 -3.30% 2024-03-11 RAVE 2024-03-11 00:11:30 0.00 0.00 -3.30% RAVE 2024-03-11 05:01:12 2.08 1.51 -3.30% RAVE 2024-03-11 06:01:44 2.08 1.79 -3.30% RAVE 2024-03-11 07:01:23 2.00 1.79 -3.30% RAVE 2024-03-11 10:01:51 1.79 1.77 -0.55% RAVE 2024-03-11 11:01:25 1.76 1.73 -0.55% RAVE 2024-03-11 12:01:27 1.70 1.68 -5.49% RAVE 2024-03-11 13:01:45 1.70 1.67 -6.04% RAVE 2024-03-11 14:01:37 1.72 1.71 -4.40% RAVE 2024-03-11 15:01:23 1.75 1.70 -3.30% RAVE 2024-03-11 16:01:32 1.81 1.64 -2.20% RAVE 2024-03-11 17:01:17 1.77 1.64 -2.25% RAVE 2024-03-11 18:01:26 1.77 1.63 -2.25% RAVE 2024-03-11 20:01:21 0.00 0.00 -2.25% 2024-03-12 RAVE 2024-03-12 05:01:15 2.08 1.50 -2.25% RAVE 2024-03-12 06:01:32 1.78 1.50 -2.25% RAVE 2024-03-12 07:01:22 1.78 1.63 -2.25% RAVE 2024-03-12 10:01:34 1.78 1.71 -0.56% RAVE 2024-03-12 11:01:25 1.75 1.72 -0.56% RAVE 2024-03-12 12:01:22 1.75 1.70 -1.69% RAVE 2024-03-12 14:01:27 1.75 1.70 0.00% RAVE 2024-03-12 15:01:19 1.75 1.70 -1.12% RAVE 2024-03-12 17:01:20 1.75 1.70 -1.14% RAVE 2024-03-12 20:01:36 0.00 0.00 -1.14% 2024-03-13 RAVE 2024-03-13 05:01:20 1.87 1.50 -1.14% RAVE 2024-03-13 07:01:16 1.87 1.63 -1.14% RAVE 2024-03-13 10:01:41 1.71 1.70 -1.71% RAVE 2024-03-13 11:01:21 1.73 1.70 -1.71% RAVE 2024-03-13 12:01:28 1.71 1.70 -1.14% RAVE 2024-03-13 13:01:25 1.75 1.70 -1.71% RAVE 2024-03-13 14:01:26 1.75 1.73 0.00% RAVE 2024-03-13 15:01:25 1.80 1.72 1.14% RAVE 2024-03-13 16:01:25 1.80 1.71 1.14% RAVE 2024-03-13 17:01:08 1.81 1.71 1.16% RAVE 2024-03-13 18:01:41 1.81 1.70 1.16% RAVE 2024-03-13 20:01:26 0.00 0.00 1.16% 2024-03-14 RAVE 2024-03-14 05:01:24 1.95 1.50 1.16% RAVE 2024-03-14 07:01:25 1.95 1.63 1.16% RAVE 2024-03-14 08:01:28 1.95 1.70 1.16% RAVE 2024-03-14 10:01:33 1.77 1.71 -1.73% RAVE 2024-03-14 11:01:31 1.77 1.73 0.00% RAVE 2024-03-14 12:01:44 1.76 1.74 0.58% RAVE 2024-03-14 13:01:24 1.76 1.75 0.00% RAVE 2024-03-14 14:01:32 1.79 1.76 0.58% RAVE 2024-03-14 16:01:35 1.80 1.73 1.16% RAVE 2024-03-14 17:01:18 1.79 1.73 1.14% RAVE 2024-03-14 18:01:23 1.79 1.63 1.14% RAVE 2024-03-14 20:01:34 0.00 0.00 1.14% 2024-03-15 RAVE 2024-03-15 05:01:17 1.95 1.50 1.14% RAVE 2024-03-15 07:01:20 1.95 1.63 1.14% RAVE 2024-03-15 10:01:33 1.79 1.74 0.57% RAVE 2024-03-15 11:01:16 1.78 1.76 0.00% RAVE 2024-03-15 12:01:35 1.78 1.77 -0.57% RAVE 2024-03-15 13:01:27 1.73 1.71 -2.86% RAVE 2024-03-15 14:01:29 1.75 1.72 -2.86% RAVE 2024-03-15 15:01:14 1.79 1.77 0.00% RAVE 2024-03-15 16:01:39 1.81 1.65 0.00% RAVE 2024-03-15 18:01:21 1.81 1.63 0.00% RAVE 2024-03-15 20:01:25 0.00 0.00 0.00% 2024-03-18 RAVE 2024-03-18 05:01:18 2.83 0.72 0.00% RAVE 2024-03-18 08:01:38 0.00 1.77 0.00% RAVE 2024-03-18 09:01:17 2.31 1.77 0.00% RAVE 2024-03-18 10:02:13 1.91 1.86 5.65% RAVE 2024-03-18 11:01:10 1.90 1.87 6.78% RAVE 2024-03-18 12:01:38 1.87 1.82 5.08% RAVE 2024-03-18 13:01:16 1.87 1.85 5.08% RAVE 2024-03-18 14:01:36 1.90 1.88 6.78% RAVE 2024-03-18 16:01:38 1.92 1.70 6.78% RAVE 2024-03-18 20:01:25 0.00 0.00 6.78% 2024-03-19 RAVE 2024-03-19 05:01:06 2.16 1.88 6.78% RAVE 2024-03-19 07:01:32 2.11 1.88 6.78% RAVE 2024-03-19 09:01:13 2.11 1.89 6.78% RAVE 2024-03-19 10:01:25 1.90 1.87 0.56% RAVE 2024-03-19 11:01:21 1.98 1.90 3.95% RAVE 2024-03-19 12:01:41 1.97 1.92 4.52% RAVE 2024-03-19 13:01:26 1.97 1.93 3.95% RAVE 2024-03-19 14:01:44 1.95 1.93 4.52% RAVE 2024-03-19 15:01:24 1.95 1.89 1.69% RAVE 2024-03-19 16:01:42 1.97 1.70 0.56% RAVE 2024-03-19 17:01:07 1.92 1.71 0.53% RAVE 2024-03-19 18:01:24 1.97 1.70 0.53% RAVE 2024-03-19 19:01:13 1.97 1.70 3.70% RAVE 2024-03-19 20:01:28 0.00 0.00 3.70% 2024-03-20 RAVE 2024-03-20 05:01:33 2.17 1.90 3.70% RAVE 2024-03-20 10:01:42 1.93 1.91 0.00% RAVE 2024-03-20 11:01:08 1.95 1.93 2.12% RAVE 2024-03-20 12:01:38 1.94 1.92 1.06% RAVE 2024-03-20 13:01:22 1.94 1.90 1.59% RAVE 2024-03-20 15:01:21 1.95 1.90 2.12% RAVE 2024-03-20 16:01:38 1.97 1.76 2.65% RAVE 2024-03-20 17:01:09 1.97 1.76 2.63% RAVE 2024-03-20 19:01:29 1.97 1.70 2.63% RAVE 2024-03-20 20:01:28 0.00 0.00 2.63% 2024-03-21 RAVE 2024-03-21 05:01:33 2.17 1.95 0.00% RAVE 2024-03-21 10:01:39 2.00 1.99 0.00% RAVE 2024-03-21 11:01:25 2.00 1.98 2.11% RAVE 2024-03-21 12:01:43 1.98 1.95 0.53% RAVE 2024-03-21 13:01:16 1.97 1.95 1.05% RAVE 2024-03-21 15:01:13 1.98 1.95 1.05% RAVE 2024-03-21 16:01:27 2.01 1.91 1.05% RAVE 2024-03-21 17:01:16 2.01 1.91 1.03% RAVE 2024-03-21 19:01:17 2.01 1.76 1.03% RAVE 2024-03-21 20:01:31 0.00 0.00 1.03% 2024-03-22 RAVE 2024-03-22 05:01:05 2.22 1.99 1.03% RAVE 2024-03-22 10:01:41 2.02 2.00 2.56% RAVE 2024-03-22 11:01:21 2.00 1.94 1.54% RAVE 2024-03-22 12:01:38 1.99 1.98 1.54% RAVE 2024-03-22 13:01:24 1.99 1.97 0.51% RAVE 2024-03-22 14:01:22 1.98 1.97 0.51% RAVE 2024-03-22 16:01:35 1.99 1.88 0.51% RAVE 2024-03-22 20:01:33 0.00 0.00 0.51% 2024-03-25 RAVE 2024-03-25 05:01:28 2.22 1.99 0.51% RAVE 2024-03-25 07:01:31 2.16 1.72 0.51% RAVE 2024-03-25 10:01:47 1.97 1.89 -0.51% RAVE 2024-03-25 11:01:18 1.97 1.93 -0.51% RAVE 2024-03-25 12:01:38 1.95 1.93 -1.52% RAVE 2024-03-25 13:01:32 1.96 1.95 -1.52% RAVE 2024-03-25 14:01:33 1.98 1.97 -0.51% RAVE 2024-03-25 15:01:35 2.00 1.99 1.02% RAVE 2024-03-25 16:01:30 2.05 1.93 2.03% RAVE 2024-03-25 17:01:09 2.05 1.93 2.02% RAVE 2024-03-25 18:01:09 2.05 1.88 2.02% RAVE 2024-03-25 20:01:35 0.00 0.00 2.02% 2024-03-26 RAVE 2024-03-26 05:01:06 2.22 2.02 2.02% RAVE 2024-03-26 08:30:12 8-K Sec report https://www.sec.gov/Archives/edgar/data/718332/000168316824001701/0001683168-24-001701-index.htm 8-K - RAVE RESTAURANT GROUP, INC. (0000718332) (Filer) RAVE 2024-03-26 09:01:13 2.44 2.10 2.02% RAVE 2024-03-26 10:01:29 2.08 2.04 1.01% RAVE 2024-03-26 11:01:18 2.04 2.01 1.01% RAVE 2024-03-26 12:01:30 2.05 2.01 1.01% RAVE 2024-03-26 13:01:17 2.07 2.01 1.01% RAVE 2024-03-26 14:01:36 2.09 2.06 2.02% RAVE 2024-03-26 15:01:07 2.09 2.06 2.53% RAVE 2024-03-26 16:01:27 2.13 2.01 3.03% RAVE 2024-03-26 17:01:12 2.13 2.01 2.97% RAVE 2024-03-26 18:01:03 2.13 1.88 2.97% RAVE 2024-03-26 20:01:18 0.00 0.00 2.97% 2024-03-27 RAVE 2024-03-27 05:01:13 2.30 2.10 2.97% RAVE 2024-03-27 07:01:18 2.27 2.10 2.97% RAVE 2024-03-27 10:01:34 2.10 2.09 0.50% RAVE 2024-03-27 11:01:20 2.10 2.08 0.50% RAVE 2024-03-27 12:01:46 2.12 2.11 1.49% RAVE 2024-03-27 13:01:24 2.16 2.10 1.98% RAVE 2024-03-27 14:01:28 2.17 2.13 2.97% RAVE 2024-03-27 15:00:59 2.22 2.16 4.95% RAVE 2024-03-27 16:01:07 2.27 1.76 6.93% RAVE 2024-03-27 17:00:58 2.27 1.92 6.73% RAVE 2024-03-27 20:01:29 0.00 0.00 6.73% 2024-03-28 RAVE 2024-03-28 05:01:19 2.71 2.23 6.73% RAVE 2024-03-28 08:01:35 2.30 2.23 6.73%