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
20th May 2026 (Wed) 2.68 2.89 2.68 2.86 13,836
19th May 2026 (Tue) 2.67 2.77 2.54 2.75 9,781
18th May 2026 (Mon) 2.72 2.73 2.61 2.60 832
15th May 2026 (Fri) 2.56 2.69 2.51 2.62 5,159
14th May 2026 (Thu) 2.80 2.80 2.49 2.58 40,686
13th May 2026 (Wed) 2.72 2.72 2.72 2.69 10
12th May 2026 (Tue) 2.76 2.795 2.75 2.79 1,437
11th May 2026 (Mon) 2.84 2.84 2.84 2.80 201
8th May 2026 (Fri) 2.92 2.95 2.83 2.80 1,291
7th May 2026 (Thu) 2.84 3.00 2.78 2.91 11,352
6th May 2026 (Wed) 2.81 2.81 2.69 2.67 774
5th May 2026 (Tue) 2.83 2.83 2.83 2.82 239
4th May 2026 (Mon) 2.80 2.80 2.79 2.79 303
1st May 2026 (Fri) 2.80 2.85 2.74 2.75 5,826
30th Apr 2026 (Thu) 2.845 2.85 2.78 2.77 1,065
29th Apr 2026 (Wed) 2.83 2.83 2.72 2.73 837
28th Apr 2026 (Tue) 2.80 2.845 2.77 2.83 1,033
27th Apr 2026 (Mon) 2.78 2.79 2.69 2.77 1,996
24th Apr 2026 (Fri) 2.64 2.81 2.63 2.78 3,099
23rd Apr 2026 (Thu) 2.46 2.60 2.44 2.61 5,247
22nd Apr 2026 (Wed) 2.41 2.45 2.35 2.39 8,643
21st Apr 2026 (Tue) 2.42 2.47 2.42 2.45 1,262
20th Apr 2026 (Mon) 2.41 2.43 2.40 2.42 2,903
17th Apr 2026 (Fri) 2.40 2.465 2.365 2.47 9,489
16th Apr 2026 (Thu) 2.38 2.42 2.30 2.37 5,670
15th Apr 2026 (Wed) 2.42 2.47 2.35 2.36 6,142
14th Apr 2026 (Tue) 2.38 2.42 2.32 2.37 4,357
13th Apr 2026 (Mon) 2.495 2.50 2.31 2.43 25,259
10th Apr 2026 (Fri) 2.41 2.41 2.35 2.35 5,860
9th Apr 2026 (Thu) 2.45 2.45 2.39 2.35 3,062
8th Apr 2026 (Wed) 2.57 2.57 2.46 2.50 646
7th Apr 2026 (Tue) 2.55 2.55 2.51 2.51 726
6th Apr 2026 (Mon) 2.64 2.64 2.55 2.60 15,634
3rd Apr 2026 (Fri) 2.58 2.58 2.54 2.54 267
2nd Apr 2026 (Thu) 2.58 2.58 2.54 2.54 267
1st Apr 2026 (Wed) 2.58 2.62 2.58 2.61 1,366
31st Mar 2026 (Tue) 2.62 2.715 2.62 2.65 655
30th Mar 2026 (Mon) 2.55 2.61 2.53 2.54 4,274
27th Mar 2026 (Fri) 2.64 2.65 2.64 2.54 280
26th Mar 2026 (Thu) 2.54 2.63 2.54 2.59 2,744
25th Mar 2026 (Wed) 2.47 2.47 2.47 2.49 109
24th Mar 2026 (Tue) 2.545 2.545 2.40 2.41 2,886
23rd Mar 2026 (Mon) 2.45 2.49 2.27 2.46 5,880
FTSE 100 Latest
Value10,443.47
Change11.13