Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
5.31
+0.30 (5.99%)
At close: Dec 20, 2024, 4:00 PM
5.15
-0.16 (-3.01%)
After-hours: Dec 20, 2024, 7:18 PM EST
Red Robin Gourmet Burgers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.99 | 5.31 | 4.99 | 5.31 | 5.31 | 5.99% | 292,893 |
| Dec 19, 2024 | 4.89 | 5.13 | 4.89 | 5.01 | 5.01 | 3.94% | 277,418 |
| Dec 18, 2024 | 5.17 | 5.17 | 4.82 | 4.82 | 4.82 | -6.95% | 575,462 |
| Dec 17, 2024 | 5.24 | 5.34 | 5.13 | 5.18 | 5.18 | -2.17% | 184,970 |
| Dec 16, 2024 | 5.06 | 5.35 | 5.06 | 5.30 | 5.30 | 3.82% | 187,382 |
| Dec 13, 2024 | 5.06 | 5.17 | 5.00 | 5.10 | 5.10 | - | 139,530 |
| Dec 12, 2024 | 5.37 | 5.37 | 5.10 | 5.10 | 5.10 | -5.20% | 170,994 |
| Dec 11, 2024 | 5.41 | 5.52 | 5.26 | 5.38 | 5.38 | -0.55% | 184,450 |
| Dec 10, 2024 | 5.61 | 5.61 | 5.36 | 5.41 | 5.41 | -3.22% | 240,431 |
| Dec 9, 2024 | 5.61 | 5.78 | 5.52 | 5.59 | 5.59 | - | 318,546 |
| Dec 6, 2024 | 5.91 | 5.93 | 5.57 | 5.59 | 5.59 | -3.62% | 251,910 |
| Dec 5, 2024 | 6.19 | 6.30 | 5.75 | 5.80 | 5.80 | -2.19% | 418,444 |
| Dec 4, 2024 | 5.50 | 6.03 | 5.50 | 5.93 | 5.93 | 7.43% | 287,766 |
| Dec 3, 2024 | 5.66 | 6.44 | 5.47 | 5.52 | 5.52 | 4.94% | 1,070,067 |
| Dec 2, 2024 | 5.40 | 5.50 | 5.21 | 5.26 | 5.26 | -2.41% | 154,409 |
| Nov 29, 2024 | 5.45 | 5.57 | 5.37 | 5.39 | 5.39 | 0.09% | 81,534 |
| Nov 27, 2024 | 5.18 | 5.58 | 5.18 | 5.39 | 5.39 | 3.96% | 171,661 |
| Nov 26, 2024 | 5.47 | 5.47 | 5.16 | 5.18 | 5.18 | -5.39% | 156,477 |
| Nov 25, 2024 | 5.23 | 5.64 | 5.23 | 5.48 | 5.48 | 5.39% | 352,754 |
| Nov 22, 2024 | 4.96 | 5.24 | 4.96 | 5.20 | 5.20 | 5.59% | 314,997 |
| Nov 21, 2024 | 5.00 | 5.10 | 4.84 | 4.92 | 4.92 | -1.01% | 237,907 |
| Nov 20, 2024 | 5.20 | 5.21 | 4.95 | 4.97 | 4.97 | -5.15% | 229,875 |
| Nov 19, 2024 | 5.24 | 5.29 | 5.08 | 5.24 | 5.24 | -0.66% | 219,403 |
| Nov 18, 2024 | 5.23 | 5.48 | 5.14 | 5.28 | 5.28 | 1.05% | 583,962 |
| Nov 15, 2024 | 5.11 | 5.27 | 5.11 | 5.22 | 5.22 | 1.75% | 194,389 |
| Nov 14, 2024 | 5.18 | 5.44 | 5.10 | 5.13 | 5.13 | -0.39% | 248,757 |
| Nov 13, 2024 | 5.16 | 5.21 | 4.97 | 5.15 | 5.15 | - | 350,303 |
| Nov 12, 2024 | 5.01 | 5.24 | 4.94 | 5.15 | 5.15 | 2.39% | 331,258 |
| Nov 11, 2024 | 5.31 | 5.33 | 4.91 | 5.03 | 5.03 | -5.09% | 555,140 |
| Nov 8, 2024 | 5.33 | 5.83 | 5.25 | 5.30 | 5.30 | 1.92% | 446,458 |
| Nov 7, 2024 | 5.55 | 6.10 | 4.84 | 5.20 | 5.20 | -15.03% | 1,178,297 |
| Nov 6, 2024 | 6.25 | 6.39 | 5.97 | 6.12 | 6.12 | 0.66% | 633,750 |
| Nov 5, 2024 | 5.87 | 6.13 | 5.75 | 6.08 | 6.08 | 3.40% | 275,839 |
| Nov 4, 2024 | 5.92 | 5.95 | 5.68 | 5.88 | 5.88 | -0.84% | 256,626 |
| Nov 1, 2024 | 5.71 | 6.06 | 5.66 | 5.93 | 5.93 | 3.85% | 292,328 |
| Oct 31, 2024 | 6.03 | 6.03 | 5.61 | 5.71 | 5.71 | -5.46% | 216,952 |
| Oct 30, 2024 | 5.93 | 6.06 | 5.69 | 6.04 | 6.04 | 1.17% | 214,335 |
| Oct 29, 2024 | 6.06 | 6.24 | 5.95 | 5.97 | 5.97 | -1.73% | 137,563 |
| Oct 28, 2024 | 5.93 | 6.20 | 5.93 | 6.08 | 6.08 | 3.85% | 205,424 |
| Oct 25, 2024 | 5.94 | 6.07 | 5.81 | 5.85 | 5.85 | -0.68% | 133,737 |
| Oct 24, 2024 | 5.99 | 6.09 | 5.82 | 5.89 | 5.89 | -1.59% | 176,197 |
| Oct 23, 2024 | 6.06 | 6.29 | 5.93 | 5.99 | 5.99 | -0.91% | 241,640 |
| Oct 22, 2024 | 6.54 | 6.54 | 5.82 | 6.04 | 6.04 | -7.36% | 527,644 |
| Oct 21, 2024 | 6.41 | 6.66 | 6.30 | 6.52 | 6.52 | 1.32% | 370,235 |
| Oct 18, 2024 | 6.26 | 6.68 | 6.25 | 6.44 | 6.44 | 6.01% | 826,260 |
| Oct 17, 2024 | 5.88 | 6.15 | 5.84 | 6.07 | 6.07 | 4.30% | 438,478 |
| Oct 16, 2024 | 5.81 | 5.95 | 5.75 | 5.82 | 5.82 | 1.04% | 440,316 |
| Oct 15, 2024 | 5.58 | 5.80 | 5.50 | 5.76 | 5.76 | 3.23% | 271,868 |
| Oct 14, 2024 | 5.40 | 5.60 | 5.30 | 5.58 | 5.58 | 3.33% | 484,852 |
| Oct 11, 2024 | 5.42 | 5.48 | 4.93 | 5.40 | 5.40 | -1.82% | 662,051 |
| Oct 10, 2024 | 4.89 | 5.83 | 4.84 | 5.50 | 5.50 | 15.30% | 2,267,813 |
| Oct 9, 2024 | 4.73 | 4.80 | 4.50 | 4.77 | 4.77 | 0.85% | 340,308 |
| Oct 8, 2024 | 4.55 | 4.81 | 4.55 | 4.73 | 4.73 | -1.25% | 247,821 |
| Oct 7, 2024 | 4.87 | 4.87 | 4.51 | 4.79 | 4.79 | -0.21% | 476,126 |
| Oct 4, 2024 | 4.65 | 4.93 | 4.62 | 4.80 | 4.80 | 5.49% | 429,324 |
| Oct 3, 2024 | 4.54 | 4.68 | 4.39 | 4.55 | 4.55 | 0.11% | 271,463 |
| Oct 2, 2024 | 4.31 | 4.61 | 4.20 | 4.55 | 4.55 | 4.00% | 243,647 |
| Oct 1, 2024 | 4.40 | 4.56 | 4.31 | 4.37 | 4.37 | -0.91% | 272,608 |
| Sep 30, 2024 | 4.38 | 4.53 | 4.38 | 4.41 | 4.41 | 0.46% | 221,161 |
| Sep 27, 2024 | 4.58 | 4.70 | 4.39 | 4.39 | 4.39 | -3.73% | 206,260 |
| Sep 26, 2024 | 4.45 | 4.67 | 4.30 | 4.56 | 4.56 | 5.07% | 480,497 |
| Sep 25, 2024 | 4.64 | 4.68 | 4.27 | 4.34 | 4.34 | -6.47% | 618,159 |
| Sep 24, 2024 | 4.42 | 4.78 | 4.42 | 4.64 | 4.64 | 5.94% | 769,599 |
| Sep 23, 2024 | 3.97 | 4.47 | 3.95 | 4.38 | 4.38 | 10.61% | 913,751 |
| Sep 20, 2024 | 3.99 | 4.09 | 3.85 | 3.96 | 3.96 | 0.51% | 920,173 |
| Sep 19, 2024 | 3.86 | 3.96 | 3.77 | 3.94 | 3.94 | 6.20% | 544,088 |
| Sep 18, 2024 | 3.76 | 3.90 | 3.61 | 3.71 | 3.71 | -1.33% | 584,564 |
| Sep 17, 2024 | 3.30 | 3.84 | 3.30 | 3.76 | 3.76 | 16.05% | 896,768 |
| Sep 16, 2024 | 3.29 | 3.44 | 3.23 | 3.24 | 3.24 | -0.61% | 487,903 |
| Sep 13, 2024 | 3.16 | 3.42 | 3.12 | 3.26 | 3.26 | 5.84% | 707,288 |
| Sep 12, 2024 | 3.15 | 3.24 | 3.06 | 3.08 | 3.08 | -0.32% | 441,008 |
| Sep 11, 2024 | 3.18 | 3.18 | 3.00 | 3.09 | 3.09 | -1.90% | 448,224 |
| Sep 10, 2024 | 3.03 | 3.23 | 3.00 | 3.15 | 3.15 | 3.62% | 927,090 |
| Sep 9, 2024 | 3.12 | 3.16 | 2.97 | 3.04 | 3.04 | -3.18% | 650,831 |
| Sep 6, 2024 | 3.32 | 3.39 | 3.10 | 3.14 | 3.14 | -3.98% | 695,459 |
| Sep 5, 2024 | 3.38 | 3.48 | 3.24 | 3.27 | 3.27 | -2.10% | 469,447 |
| Sep 4, 2024 | 3.34 | 3.52 | 3.30 | 3.34 | 3.34 | - | 441,205 |
| Sep 3, 2024 | 3.48 | 3.68 | 3.29 | 3.34 | 3.34 | -4.57% | 816,088 |
| Aug 30, 2024 | 3.65 | 3.66 | 3.48 | 3.50 | 3.50 | -2.78% | 546,736 |
| Aug 29, 2024 | 3.45 | 3.73 | 3.42 | 3.60 | 3.60 | 6.19% | 865,525 |
| Aug 28, 2024 | 3.89 | 3.89 | 3.39 | 3.39 | 3.39 | -12.40% | 1,477,628 |
| Aug 27, 2024 | 3.97 | 3.99 | 3.85 | 3.87 | 3.87 | -3.49% | 923,146 |
| Aug 26, 2024 | 4.31 | 4.56 | 4.00 | 4.01 | 4.01 | -7.60% | 1,091,260 |
| Aug 23, 2024 | 4.08 | 4.54 | 3.92 | 4.34 | 4.34 | -8.25% | 2,284,588 |
| Aug 22, 2024 | 5.08 | 5.08 | 4.65 | 4.73 | 4.73 | -6.34% | 1,625,693 |
| Aug 21, 2024 | 4.88 | 5.10 | 4.84 | 5.05 | 5.05 | 3.91% | 576,144 |
| Aug 20, 2024 | 5.00 | 5.00 | 4.80 | 4.86 | 4.86 | -2.80% | 366,403 |
| Aug 19, 2024 | 4.85 | 5.00 | 4.79 | 5.00 | 5.00 | 3.31% | 642,599 |
| Aug 16, 2024 | 4.90 | 5.03 | 4.77 | 4.84 | 4.84 | -1.83% | 262,639 |
| Aug 15, 2024 | 4.73 | 5.12 | 4.73 | 4.93 | 4.93 | 4.89% | 421,474 |
| Aug 14, 2024 | 4.74 | 4.85 | 4.55 | 4.70 | 4.70 | -0.84% | 613,891 |
| Aug 13, 2024 | 4.78 | 4.91 | 4.68 | 4.74 | 4.74 | 0.42% | 289,969 |
| Aug 12, 2024 | 4.91 | 4.92 | 4.50 | 4.72 | 4.72 | -4.65% | 588,401 |
| Aug 9, 2024 | 5.44 | 5.44 | 4.88 | 4.95 | 4.95 | -8.84% | 678,497 |
| Aug 8, 2024 | 5.60 | 5.73 | 5.37 | 5.43 | 5.43 | -2.51% | 330,745 |
| Aug 7, 2024 | 5.86 | 5.90 | 5.57 | 5.57 | 5.57 | -4.46% | 253,479 |
| Aug 6, 2024 | 5.43 | 5.90 | 5.31 | 5.83 | 5.83 | 7.37% | 454,358 |
| Aug 5, 2024 | 5.31 | 5.48 | 5.19 | 5.43 | 5.43 | -4.40% | 423,885 |
| Aug 2, 2024 | 5.45 | 5.70 | 5.29 | 5.68 | 5.68 | 1.43% | 568,528 |
| Aug 1, 2024 | 5.65 | 5.70 | 5.37 | 5.60 | 5.60 | -0.18% | 645,178 |