Red Robin Gourmet Burgers, Inc. (RRGB)
NASDAQ: RRGB · Real-Time Price · USD
5.88
-0.05 (-0.84%)
Nov 4, 2024, 4:00 PM EST - Market closed

Red Robin Gourmet Burgers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20245.925.955.685.885.88-0.84%256,626
Nov 1, 20245.716.065.665.935.933.85%292,328
Oct 31, 20246.036.035.615.715.71-5.46%216,952
Oct 30, 20245.936.065.696.046.041.17%214,335
Oct 29, 20246.066.245.955.975.97-1.73%137,563
Oct 28, 20245.936.205.936.086.083.85%205,424
Oct 25, 20245.946.075.815.855.85-0.68%133,737
Oct 24, 20245.996.095.825.895.89-1.59%176,197
Oct 23, 20246.066.295.935.995.99-0.91%241,640
Oct 22, 20246.546.545.826.046.04-7.36%527,644
Oct 21, 20246.416.666.306.526.521.32%370,235
Oct 18, 20246.266.686.256.446.446.01%826,260
Oct 17, 20245.886.155.846.076.074.30%438,478
Oct 16, 20245.815.955.755.825.821.04%440,316
Oct 15, 20245.585.805.505.765.763.23%271,868
Oct 14, 20245.405.605.305.585.583.33%484,852
Oct 11, 20245.425.484.935.405.40-1.82%662,051
Oct 10, 20244.895.834.845.505.5015.30%2,267,813
Oct 9, 20244.734.804.504.774.770.85%340,308
Oct 8, 20244.554.814.554.734.73-1.25%247,821
Oct 7, 20244.874.874.514.794.79-0.21%476,126
Oct 4, 20244.654.934.624.804.805.49%429,324
Oct 3, 20244.544.684.394.554.550.11%271,463
Oct 2, 20244.314.614.204.554.554.00%243,647
Oct 1, 20244.404.564.314.374.37-0.91%272,608
Sep 30, 20244.384.534.384.414.410.46%221,161
Sep 27, 20244.584.704.394.394.39-3.73%206,260
Sep 26, 20244.454.674.304.564.565.07%480,497
Sep 25, 20244.644.684.274.344.34-6.47%618,159
Sep 24, 20244.424.784.424.644.645.94%769,599
Sep 23, 20243.974.473.954.384.3810.61%913,751
Sep 20, 20243.994.093.853.963.960.51%920,173
Sep 19, 20243.863.963.773.943.946.20%544,088
Sep 18, 20243.763.903.613.713.71-1.33%584,564
Sep 17, 20243.303.843.303.763.7616.05%896,768
Sep 16, 20243.293.443.233.243.24-0.61%487,903
Sep 13, 20243.163.423.123.263.265.84%707,288
Sep 12, 20243.153.243.063.083.08-0.32%441,008
Sep 11, 20243.183.183.003.093.09-1.90%448,224
Sep 10, 20243.033.233.003.153.153.62%927,090
Sep 9, 20243.123.162.973.043.04-3.18%650,831
Sep 6, 20243.323.393.103.143.14-3.98%695,459
Sep 5, 20243.383.483.243.273.27-2.10%469,447
Sep 4, 20243.343.523.303.343.34-441,205
Sep 3, 20243.483.683.293.343.34-4.57%816,088
Aug 30, 20243.653.663.483.503.50-2.78%546,736
Aug 29, 20243.453.733.423.603.606.19%865,525
Aug 28, 20243.893.893.393.393.39-12.40%1,477,628
Aug 27, 20243.973.993.853.873.87-3.49%923,146
Aug 26, 20244.314.564.004.014.01-7.60%1,091,260
Aug 23, 20244.084.543.924.344.34-8.25%2,284,588
Aug 22, 20245.085.084.654.734.73-6.34%1,625,693
Aug 21, 20244.885.104.845.055.053.91%576,144
Aug 20, 20245.005.004.804.864.86-2.80%366,403
Aug 19, 20244.855.004.795.005.003.31%642,599
Aug 16, 20244.905.034.774.844.84-1.83%262,639
Aug 15, 20244.735.124.734.934.934.89%421,474
Aug 14, 20244.744.854.554.704.70-0.84%613,891
Aug 13, 20244.784.914.684.744.740.42%289,969
Aug 12, 20244.914.924.504.724.72-4.65%588,401
Aug 9, 20245.445.444.884.954.95-8.84%678,497
Aug 8, 20245.605.735.375.435.43-2.51%330,745
Aug 7, 20245.865.905.575.575.57-4.46%253,479
Aug 6, 20245.435.905.315.835.837.37%454,358
Aug 5, 20245.315.485.195.435.43-4.40%423,885
Aug 2, 20245.455.705.295.685.681.43%568,528
Aug 1, 20245.655.705.375.605.60-0.18%645,178
Jul 31, 20245.895.925.595.615.61-3.77%522,123
Jul 30, 20245.846.025.765.835.830.52%225,001
Jul 29, 20245.775.835.675.805.800.61%228,370
Jul 26, 20245.885.995.715.775.770.26%360,776
Jul 25, 20245.665.855.605.755.751.59%419,727
Jul 24, 20245.996.065.465.665.66-6.91%959,522
Jul 23, 20246.006.425.956.086.081.16%498,081
Jul 22, 20246.006.065.656.016.010.17%506,059
Jul 19, 20245.906.025.846.006.001.35%314,212
Jul 18, 20246.146.205.905.925.92-4.05%420,942
Jul 17, 20246.216.336.106.176.17-2.99%274,075
Jul 16, 20246.026.365.966.366.367.43%544,394
Jul 15, 20246.216.265.875.925.92-3.97%443,377
Jul 12, 20246.096.185.966.176.171.90%384,813
Jul 11, 20246.076.215.956.056.052.37%507,043
Jul 10, 20246.176.215.815.915.91-3.11%765,098
Jul 9, 20246.516.676.046.106.10-6.73%675,889
Jul 8, 20246.616.846.526.546.54-0.91%251,739
Jul 5, 20246.596.656.506.606.600.46%213,387
Jul 3, 20246.716.756.456.576.57-0.76%220,806
Jul 2, 20246.906.906.456.626.62-3.78%532,979
Jul 1, 20247.557.666.826.886.88-9.11%786,874
Jun 28, 20247.887.957.357.577.57-2.82%2,493,305
Jun 27, 20247.848.187.647.797.790.13%476,014
Jun 26, 20247.848.167.787.787.78-1.39%414,116
Jun 25, 20247.647.937.437.897.893.00%380,434
Jun 24, 20247.477.817.477.667.662.27%316,448
Jun 21, 20247.627.767.257.497.49-1.45%618,325
Jun 20, 20247.557.857.477.607.600.66%370,176
Jun 18, 20247.697.897.477.557.55-2.83%254,645
Jun 17, 20247.687.787.207.777.770.13%349,330
Jun 14, 20247.837.917.567.767.76-2.51%199,768
Jun 13, 20248.148.187.907.967.96-2.69%187,747