Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rave Restaurant (RAVE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.75 2.75 2.70 2.73 218
17th Jul 2025 (Thu) 2.71 2.82 2.70 2.76 3,445
16th Jul 2025 (Wed) 2.70 2.70 2.66 2.66 787
15th Jul 2025 (Tue) 2.75 2.75 2.75 2.66 954
14th Jul 2025 (Mon) 2.72 2.73 2.72 2.81 76
11th Jul 2025 (Fri) 2.83 2.83 2.72 2.79 1,543
10th Jul 2025 (Thu) 2.80 2.80 2.80 2.80 771
9th Jul 2025 (Wed) 2.78 2.84 2.78 2.80 1,135
8th Jul 2025 (Tue) 2.845 2.89 2.845 2.82 470
7th Jul 2025 (Mon) 2.87 2.90 2.87 2.83 1,406
4th Jul 2025 (Fri) 2.83 2.875 2.83 2.87 300
3rd Jul 2025 (Thu) 2.83 2.875 2.83 2.87 300
2nd Jul 2025 (Wed) 2.81 2.83 2.81 2.79 1,215
1st Jul 2025 (Tue) 2.74 2.77 2.74 2.73 2,753
30th Jun 2025 (Mon) 2.73 2.73 2.63 2.75 542
27th Jun 2025 (Fri) 2.50 2.64 2.50 2.63 2,135
26th Jun 2025 (Thu) 2.50 2.57 2.50 2.58 2,281
25th Jun 2025 (Wed) 2.51 2.61 2.51 2.61 55
24th Jun 2025 (Tue) 2.51 2.61 2.51 2.61 48
23rd Jun 2025 (Mon) 2.51 2.54 2.51 2.55 1,645
20th Jun 2025 (Fri) 2.46 2.51 2.46 2.54 1,629
19th Jun 2025 (Thu) 2.46 2.55 2.42 2.50 5,430
18th Jun 2025 (Wed) 2.46 2.55 2.42 2.50 5,430
17th Jun 2025 (Tue) 2.37 2.48 2.37 2.45 1,614
16th Jun 2025 (Mon) 2.475 2.49 2.39 2.42 1,443
13th Jun 2025 (Fri) 2.46 2.46 2.45 2.44 2,643
12th Jun 2025 (Thu) 2.48 2.48 2.43 2.465 1,372
11th Jun 2025 (Wed) 2.58 2.58 2.54 2.54 21
10th Jun 2025 (Tue) 2.58 2.61 2.53 2.54 2,142
9th Jun 2025 (Mon) 2.60 2.61 2.58 2.61 1,576
6th Jun 2025 (Fri) 2.62 2.62 2.62 2.66 2,056
5th Jun 2025 (Thu) 2.66 2.67 2.63 2.64 1,527
4th Jun 2025 (Wed) 2.74 2.74 2.74 2.72 69
3rd Jun 2025 (Tue) 2.655 2.69 2.655 2.69 89
2nd Jun 2025 (Mon) 2.655 2.70 2.655 2.7481 317
30th May 2025 (Fri) 2.755 2.76 2.69 2.76 892
29th May 2025 (Thu) 2.77 2.77 2.71 2.66 2,002
28th May 2025 (Wed) 2.74 2.74 2.74 2.74 258
27th May 2025 (Tue) 2.74 2.77 2.74 2.74 1,481
26th May 2025 (Mon) 2.78 2.78 2.78 2.78 0
24th May 2025 (Sat) 2.74 2.78 2.74 2.78 196
23rd May 2025 (Fri) 2.74 2.74 2.74 2.74 196
22nd May 2025 (Thu) 2.73 2.73 2.73 2.73 285
21st May 2025 (Wed) 2.70 2.70 2.70 2.70 0
20th May 2025 (Tue) 2.72 2.72 2.72 2.72 1
19th May 2025 (Mon) 2.73 2.73 2.73 2.73 229
FTSE 100 Latest
Value8,992.12
Change19.48