Skip to main content

Red Robin Gourmet Burgers Inc (NQ: RRGB )

4.730 -0.060 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 4.550 4.810 4.550 4.730 247,784 -0.06(-1.25%)
Oct 07, 2024 4.870 4.870 4.510 4.790 476,126 -0.01(-0.21%)
Oct 04, 2024 4.650 4.925 4.620 4.800 429,324 +0.25(+5.49%)
Oct 03, 2024 4.540 4.680 4.390 4.550 271,463 +0.00(+0.11%)
Oct 02, 2024 4.310 4.605 4.202 4.545 243,647 +0.17(+4.00%)
Oct 01, 2024 4.400 4.558 4.310 4.370 272,608 -0.04(-0.91%)
Sep 30, 2024 4.380 4.530 4.380 4.410 221,159 +0.02(+0.46%)
Sep 27, 2024 4.580 4.698 4.390 4.390 206,260 -0.17(-3.73%)
Sep 26, 2024 4.450 4.665 4.300 4.560 480,497 +0.22(+5.07%)
Sep 25, 2024 4.640 4.678 4.270 4.340 618,159 -0.30(-6.47%)
Sep 24, 2024 4.420 4.780 4.420 4.640 768,598 +0.26(+5.94%)
Sep 23, 2024 3.970 4.470 3.950 4.380 913,751 +0.42(+10.61%)
Sep 20, 2024 3.990 4.090 3.845 3.960 920,173 +0.02(+0.51%)
Sep 19, 2024 3.860 3.960 3.770 3.940 541,778 +0.23(+6.20%)
Sep 18, 2024 3.760 3.900 3.610 3.710 584,564 -0.05(-1.33%)
Sep 17, 2024 3.300 3.840 3.300 3.760 896,418 +0.52(+16.05%)
Sep 16, 2024 3.290 3.440 3.230 3.240 486,791 -0.02(-0.61%)
Sep 13, 2024 3.160 3.420 3.120 3.260 707,288 +0.18(+5.84%)
Sep 12, 2024 3.150 3.235 3.055 3.080 441,008 -0.01(-0.32%)
Sep 11, 2024 3.180 3.180 3.000 3.090 448,224 -0.06(-1.90%)
Sep 10, 2024 3.030 3.230 3.000 3.150 927,083 +0.11(+3.62%)
Sep 09, 2024 3.120 3.160 2.970 3.040 650,275 -0.10(-3.18%)
Sep 06, 2024 3.320 3.390 3.100 3.140 695,459 -0.13(-3.98%)
Sep 05, 2024 3.380 3.480 3.235 3.270 469,330 -0.07(-2.10%)
Sep 04, 2024 3.340 3.520 3.300 3.340 442,791 +0.00(+0.00%)
Sep 03, 2024 3.480 3.680 3.285 3.340 813,906 -0.16(-4.57%)
Aug 30, 2024 3.650 3.660 3.481 3.500 546,736 -0.10(-2.78%)
Aug 29, 2024 3.450 3.730 3.420 3.600 865,520 +0.21(+6.19%)
Aug 28, 2024 3.890 3.890 3.390 3.390 1,474,241 -0.48(-12.40%)
Aug 27, 2024 3.970 3.990 3.850 3.870 922,266 -0.14(-3.49%)
Aug 26, 2024 4.310 4.560 4.000 4.010 1,090,427 -0.33(-7.60%)
Aug 23, 2024 4.080 4.537 3.920 4.340 2,284,588 -0.39(-8.25%)
Aug 22, 2024 5.080 5.080 4.650 4.730 1,616,240 -0.32(-6.34%)
Aug 21, 2024 4.880 5.095 4.840 5.050 576,034 +0.19(+3.91%)
Aug 20, 2024 5.000 5.000 4.800 4.860 365,603 -0.14(-2.80%)
Aug 19, 2024 4.850 5.000 4.790 5.000 642,089 +0.16(+3.31%)
Aug 16, 2024 4.900 5.030 4.770 4.840 262,639 -0.09(-1.83%)
Aug 15, 2024 4.730 5.120 4.730 4.930 421,167 +0.23(+4.89%)
Aug 14, 2024 4.740 4.850 4.550 4.700 613,887 -0.04(-0.84%)
Aug 13, 2024 4.780 4.914 4.680 4.740 289,965 +0.02(+0.42%)
Aug 12, 2024 4.910 4.919 4.500 4.720 587,398 -0.23(-4.65%)
Aug 09, 2024 5.440 5.440 4.880 4.950 678,497 -0.48(-8.84%)
Aug 08, 2024 5.600 5.730 5.370 5.430 327,844 -0.14(-2.51%)
Aug 07, 2024 5.860 5.899 5.570 5.570 253,454 -0.26(-4.46%)
Aug 06, 2024 5.430 5.895 5.310 5.830 453,203 +0.40(+7.37%)
Aug 05, 2024 5.310 5.480 5.190 5.430 423,879 -0.25(-4.40%)
Aug 02, 2024 5.450 5.700 5.290 5.680 568,528 +0.08(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.