NasdaqGS - Delayed Quote USD

Red Robin Gourmet Burgers, Inc. (RRGB)

Compare
3.3400 -0.1600 (-4.57%)
At close: September 3 at 4:00 PM EDT
3.3985 +0.06 (+1.75%)
After hours: September 3 at 7:36 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 3, 2024 3.4800 3.6800 3.2850 3.3400 3.3400 812,787
Aug 30, 2024 3.6500 3.6600 3.4800 3.5000 3.5000 546,700
Aug 29, 2024 3.4500 3.7300 3.4200 3.6000 3.6000 865,500
Aug 28, 2024 3.8900 3.8900 3.3900 3.3900 3.3900 1,477,600
Aug 27, 2024 3.9700 3.9900 3.8500 3.8700 3.8700 923,100
Aug 26, 2024 4.3100 4.5600 4.0000 4.0100 4.0100 1,091,300
Aug 23, 2024 4.0800 4.5400 3.9200 4.3400 4.3400 2,284,600
Aug 22, 2024 5.0800 5.0800 4.6500 4.7300 4.7300 1,625,700
Aug 21, 2024 4.8800 5.1000 4.8400 5.0500 5.0500 575,900
Aug 20, 2024 5.0000 5.0000 4.8000 4.8600 4.8600 366,400
Aug 19, 2024 4.8500 5.0000 4.7900 5.0000 5.0000 642,600
Aug 16, 2024 4.9000 5.0300 4.7700 4.8400 4.8400 262,600
Aug 15, 2024 4.7300 5.1200 4.7300 4.9300 4.9300 421,500
Aug 14, 2024 4.7400 4.8500 4.5500 4.7000 4.7000 613,800
Aug 13, 2024 4.7800 4.9100 4.6800 4.7400 4.7400 290,000
Aug 12, 2024 4.9100 4.9200 4.5000 4.7200 4.7200 588,400
Aug 9, 2024 5.4400 5.4400 4.8800 4.9500 4.9500 678,300
Aug 8, 2024 5.6000 5.7300 5.3700 5.4300 5.4300 330,700
Aug 7, 2024 5.8600 5.9000 5.5700 5.5700 5.5700 253,400
Aug 6, 2024 5.4300 5.9000 5.3100 5.8300 5.8300 454,400
Aug 5, 2024 5.3100 5.4800 5.1900 5.4300 5.4300 423,900
Aug 2, 2024 5.4500 5.7000 5.2900 5.6800 5.6800 568,500
Aug 1, 2024 5.6500 5.7000 5.3700 5.6000 5.6000 645,200
Jul 31, 2024 5.8900 5.9200 5.5900 5.6100 5.6100 522,000
Jul 30, 2024 5.8400 6.0200 5.7600 5.8300 5.8300 225,000
Jul 29, 2024 5.7700 5.8300 5.6700 5.8000 5.8000 228,400
Jul 26, 2024 5.8800 5.9900 5.7100 5.7700 5.7700 360,800
Jul 25, 2024 5.6600 5.8500 5.6000 5.7500 5.7500 419,700
Jul 24, 2024 5.9900 6.0600 5.4600 5.6600 5.6600 959,500
Jul 23, 2024 6.0000 6.4200 5.9500 6.0800 6.0800 498,100
Jul 22, 2024 6.0000 6.0600 5.6500 6.0100 6.0100 506,100
Jul 19, 2024 5.9000 6.0200 5.8400 6.0000 6.0000 314,200
Jul 18, 2024 6.1400 6.2000 5.9000 5.9200 5.9200 420,900
Jul 17, 2024 6.2100 6.3300 6.1000 6.1700 6.1700 274,100
Jul 16, 2024 6.0200 6.3600 5.9600 6.3600 6.3600 544,300
Jul 15, 2024 6.2100 6.2600 5.8700 5.9200 5.9200 443,300
Jul 12, 2024 6.0900 6.1800 5.9600 6.1700 6.1700 384,800
Jul 11, 2024 6.0700 6.2100 5.9500 6.0500 6.0500 507,000
Jul 10, 2024 6.1700 6.2100 5.8100 5.9100 5.9100 765,000
Jul 9, 2024 6.5100 6.6700 6.0400 6.1000 6.1000 675,800
Jul 8, 2024 6.6100 6.8400 6.5200 6.5400 6.5400 251,700
Jul 5, 2024 6.5900 6.6500 6.5000 6.6000 6.6000 213,400
Jul 3, 2024 6.7100 6.7500 6.4500 6.5700 6.5700 220,800
Jul 2, 2024 6.9000 6.9000 6.4500 6.6200 6.6200 532,900
Jul 1, 2024 7.5500 7.6600 6.8200 6.8800 6.8800 786,900
Jun 28, 2024 7.8800 7.9500 7.3500 7.5700 7.5700 2,493,300
Jun 27, 2024 7.8400 8.1800 7.6400 7.7900 7.7900 476,000
Jun 26, 2024 7.8400 8.1600 7.7800 7.7800 7.7800 414,100
Jun 25, 2024 7.6400 7.9300 7.4300 7.8900 7.8900 380,400
Jun 24, 2024 7.4700 7.8100 7.4700 7.6600 7.6600 316,400
Jun 21, 2024 7.6200 7.7600 7.2500 7.4900 7.4900 618,300
Jun 20, 2024 7.5500 7.8500 7.4700 7.6000 7.6000 370,200
Jun 18, 2024 7.6900 7.8900 7.4700 7.5500 7.5500 254,600
Jun 17, 2024 7.6800 7.7800 7.2000 7.7700 7.7700 349,300
Jun 14, 2024 7.8300 7.9100 7.5600 7.7600 7.7600 199,800
Jun 13, 2024 8.1400 8.1800 7.9000 7.9600 7.9600 187,600
Jun 12, 2024 8.3300 8.4800 8.0400 8.1800 8.1800 197,100
Jun 11, 2024 8.0500 8.1500 7.9400 8.0500 8.0500 159,400
Jun 10, 2024 8.5200 8.5200 8.0900 8.2000 8.2000 300,300
Jun 7, 2024 8.6600 8.8300 8.4000 8.4400 8.4400 274,200
Jun 6, 2024 8.7500 9.2000 8.7000 8.8900 8.8900 404,100
Jun 5, 2024 8.3100 8.7700 8.2000 8.7500 8.7500 566,700
Jun 4, 2024 8.2300 8.3700 8.1500 8.2200 8.2200 253,800
Jun 3, 2024 8.1100 8.5000 8.1100 8.3000 8.3000 476,800
May 31, 2024 7.8700 8.4000 7.8400 8.1000 8.1000 1,018,700
May 30, 2024 8.0000 8.6000 7.3400 7.7300 7.7300 2,172,100
May 29, 2024 6.6900 6.8000 6.4700 6.7300 6.7300 844,100
May 28, 2024 6.8300 6.9500 6.7800 6.8400 6.8400 263,800
May 24, 2024 6.8100 6.9700 6.7500 6.7900 6.7900 111,100
May 23, 2024 6.8600 6.8600 6.6100 6.7600 6.7600 160,800
May 22, 2024 7.0300 7.2500 6.7700 6.8500 6.8500 169,500
May 21, 2024 6.9900 7.1200 6.9300 7.0700 7.0700 124,900
May 20, 2024 6.7700 7.0900 6.7100 7.0100 7.0100 198,700
May 17, 2024 7.0600 7.0600 6.6800 6.7600 6.7600 394,300
May 16, 2024 7.2300 7.2300 7.0500 7.0800 7.0800 333,400
May 15, 2024 7.8000 7.8100 7.1800 7.2400 7.2400 366,700
May 14, 2024 7.8300 8.2800 7.6400 7.6800 7.6800 343,100
May 13, 2024 7.7200 7.9200 7.7000 7.7800 7.7800 171,600
May 10, 2024 7.8200 7.9400 7.4800 7.6000 7.6000 234,400
May 9, 2024 7.7900 7.9800 7.7000 7.8200 7.8200 197,900
May 8, 2024 7.5600 7.7900 7.5000 7.7800 7.7800 160,000
May 7, 2024 7.6800 7.7900 7.5700 7.6600 7.6600 181,400
May 6, 2024 7.3700 7.7500 7.3700 7.6800 7.6800 158,200
May 3, 2024 7.7300 7.8600 7.2700 7.3200 7.3200 138,500
May 2, 2024 7.6500 7.7100 7.3800 7.5200 7.5200 169,800
May 1, 2024 7.5500 7.8800 7.4500 7.5400 7.5400 298,200
Apr 30, 2024 7.5100 7.6500 7.2700 7.5500 7.5500 481,300
Apr 29, 2024 7.0100 7.6300 7.0100 7.6000 7.6000 656,800
Apr 26, 2024 6.9400 7.2000 6.8500 7.0100 7.0100 317,700
Apr 25, 2024 6.5400 7.1100 6.4800 6.9000 6.9000 630,300
Apr 24, 2024 6.5900 6.6700 6.4400 6.5000 6.5000 235,500
Apr 23, 2024 6.6200 6.7900 6.5300 6.6000 6.6000 324,800
Apr 22, 2024 6.4300 6.6700 6.3700 6.6400 6.6400 333,200
Apr 19, 2024 5.9400 6.4300 5.9400 6.4000 6.4000 270,700
Apr 18, 2024 5.9500 6.1100 5.8600 6.0000 6.0000 240,200
Apr 17, 2024 6.0300 6.1100 5.9000 5.9500 5.9500 277,300
Apr 16, 2024 5.7400 6.0200 5.5600 5.9800 5.9800 267,300
Apr 15, 2024 5.9700 6.1700 5.6700 5.7700 5.7700 596,200
Apr 12, 2024 6.3500 6.3500 5.8100 6.0000 6.0000 1,067,500
Apr 11, 2024 6.3900 6.5600 6.2800 6.4500 6.4500 377,500
Apr 10, 2024 6.2900 6.3900 6.1800 6.3000 6.3000 352,700
Apr 9, 2024 6.8300 6.8600 6.4600 6.5200 6.5200 303,800
Apr 8, 2024 6.3900 6.8600 6.3500 6.8400 6.8400 346,600
Apr 5, 2024 6.5600 6.6700 6.1600 6.3400 6.3400 1,099,900
Apr 4, 2024 7.1400 7.2900 6.5100 6.5800 6.5800 507,300
Apr 3, 2024 7.2000 7.3200 7.0300 7.0500 7.0500 292,600
Apr 2, 2024 7.2300 7.2300 6.9600 7.1900 7.1900 447,500
Apr 1, 2024 7.6700 7.7500 7.3200 7.4100 7.4100 328,000
Mar 28, 2024 7.5700 7.7800 7.4800 7.6600 7.6600 409,500
Mar 27, 2024 7.0800 7.6600 7.0400 7.5500 7.5500 704,300
Mar 26, 2024 6.7400 7.3100 6.7100 7.0600 7.0600 1,004,400
Mar 25, 2024 6.4600 6.6400 6.4500 6.6100 6.6100 318,300
Mar 22, 2024 6.7100 6.8500 6.4200 6.4600 6.4600 526,100
Mar 21, 2024 6.7900 6.9200 6.5300 6.6300 6.6300 390,000
Mar 20, 2024 6.2800 6.7400 6.2800 6.6900 6.6900 280,300
Mar 19, 2024 6.2000 6.3700 6.1200 6.3200 6.3200 365,500
Mar 18, 2024 6.5200 6.5200 6.1800 6.2300 6.2300 501,700
Mar 15, 2024 6.3700 6.5400 6.3000 6.4400 6.4400 538,900
Mar 14, 2024 6.8300 6.8300 6.3700 6.4000 6.4000 532,300
Mar 13, 2024 6.6900 6.8000 6.6000 6.7900 6.7900 329,400
Mar 12, 2024 7.0800 7.0800 6.7300 6.7400 6.7400 582,500
Mar 11, 2024 7.2000 7.2000 6.9800 7.0900 7.0900 506,800
Mar 8, 2024 7.1500 7.3400 7.1100 7.1800 7.1800 355,900
Mar 7, 2024 7.3800 7.4200 7.1000 7.1200 7.1200 326,500
Mar 6, 2024 7.4000 7.5800 7.2100 7.3300 7.3300 357,900
Mar 5, 2024 7.3600 7.6200 7.1400 7.3200 7.3200 425,000
Mar 4, 2024 7.6600 7.9600 7.3600 7.4000 7.4000 529,700
Mar 1, 2024 7.5400 7.8300 7.1600 7.5800 7.5800 569,300
Feb 29, 2024 7.4400 8.1900 7.3300 7.4800 7.4800 1,052,400
Feb 28, 2024 8.8100 8.9300 8.5000 8.6000 8.6000 420,400
Feb 27, 2024 9.0200 9.0800 8.7200 8.8000 8.8000 151,000
Feb 26, 2024 9.0800 9.3400 8.9100 8.9600 8.9600 218,800
Feb 23, 2024 9.1300 9.3300 8.9900 9.0600 9.0600 235,900
Feb 22, 2024 8.8000 9.1200 8.8000 9.0900 9.0900 376,200
Feb 21, 2024 9.0500 9.1200 8.4300 8.6500 8.6500 671,000
Feb 20, 2024 9.6600 9.7700 8.9900 9.1800 9.1800 688,200
Feb 16, 2024 10.4300 10.5100 9.7300 9.8400 9.8400 217,000
Feb 15, 2024 10.3600 10.6100 10.3600 10.5500 10.5500 134,800
Feb 14, 2024 10.3900 10.3900 10.0700 10.2100 10.2100 116,900
Feb 13, 2024 10.3700 10.4500 10.0900 10.2200 10.2200 164,100
Feb 12, 2024 10.4300 11.0300 10.4300 10.8900 10.8900 115,500
Feb 9, 2024 10.1600 10.5100 10.1300 10.3900 10.3900 140,300
Feb 8, 2024 10.1900 10.3100 10.0900 10.1700 10.1700 89,500
Feb 7, 2024 10.3800 10.3800 9.9700 10.1300 10.1300 135,200
Feb 6, 2024 10.2000 10.4900 10.0500 10.3200 10.3200 86,800
Feb 5, 2024 10.3400 10.3900 10.0800 10.2100 10.2100 101,200
Feb 2, 2024 10.3700 10.6300 10.2400 10.5100 10.5100 70,300
Feb 1, 2024 10.2700 10.6600 10.2700 10.5600 10.5600 162,000
Jan 31, 2024 10.2200 10.5700 10.1800 10.1800 10.1800 96,100
Jan 30, 2024 10.5800 10.5800 10.1800 10.3000 10.3000 76,700
Jan 29, 2024 10.3900 10.6400 10.2000 10.6100 10.6100 127,500
Jan 26, 2024 10.3900 10.5700 10.3600 10.4100 10.4100 59,000
Jan 25, 2024 10.2800 10.4700 10.1200 10.4000 10.4000 100,100
Jan 24, 2024 10.9500 10.9500 9.8500 10.1100 10.1100 290,800
Jan 23, 2024 11.1500 11.1500 10.6200 10.7700 10.7700 93,000
Jan 22, 2024 10.8800 11.2500 10.8200 10.9600 10.9600 119,800
Jan 19, 2024 10.7800 10.8500 10.5500 10.7900 10.7900 97,900
Jan 18, 2024 11.0100 11.0100 10.4300 10.6800 10.6800 118,100
Jan 17, 2024 10.5400 11.0600 10.5400 10.8400 10.8400 129,700
Jan 16, 2024 11.0300 11.0600 10.5500 10.7400 10.7400 94,500
Jan 12, 2024 11.2100 11.6200 11.1600 11.1700 11.1700 118,600
Jan 11, 2024 11.0600 11.1200 10.7700 11.1000 11.1000 143,300
Jan 10, 2024 11.0800 11.2000 10.8400 11.1500 11.1500 138,100
Jan 9, 2024 11.4200 11.4200 11.0400 11.0800 11.0800 125,400
Jan 8, 2024 11.2900 11.7400 11.1500 11.6800 11.6800 101,600
Jan 5, 2024 11.0300 11.6600 11.0300 11.3600 11.3600 186,300
Jan 4, 2024 11.1500 11.2200 11.0000 11.0700 11.0700 95,000
Jan 3, 2024 11.6000 11.7600 11.0500 11.1200 11.1200 149,600
Jan 2, 2024 12.2500 12.2900 11.6400 11.8300 11.8300 160,200
Dec 29, 2023 12.6500 12.7200 12.4700 12.4700 12.4700 105,800
Dec 28, 2023 12.2200 12.7800 12.0600 12.6300 12.6300 123,400
Dec 27, 2023 12.5400 12.8000 12.2200 12.3500 12.3500 215,800
Dec 26, 2023 12.1600 12.5600 12.1300 12.5400 12.5400 79,700
Dec 22, 2023 12.1200 12.3400 12.0000 12.1700 12.1700 92,400
Dec 21, 2023 11.8300 12.1200 11.7300 12.1000 12.1000 71,400
Dec 20, 2023 11.8800 12.2800 11.5300 11.5600 11.5600 137,300
Dec 19, 2023 11.6600 11.9100 11.6600 11.8100 11.8100 91,900
Dec 18, 2023 11.4700 11.7300 11.3400 11.4900 11.4900 95,700
Dec 15, 2023 11.7100 11.8400 11.3800 11.4100 11.4100 255,400
Dec 14, 2023 11.7500 12.0000 11.3200 11.6100 11.6100 236,700
Dec 13, 2023 10.8500 11.5200 10.6900 11.4700 11.4700 243,300
Dec 12, 2023 10.9800 11.1500 10.8300 10.8500 10.8500 90,000
Dec 11, 2023 10.7900 11.0000 10.7400 10.9600 10.9600 166,600
Dec 8, 2023 10.2000 10.8300 10.2000 10.7700 10.7700 147,100
Dec 7, 2023 10.0800 10.2400 9.9000 10.1800 10.1800 107,900
Dec 6, 2023 9.8800 10.2700 9.8800 9.9900 9.9900 111,500
Dec 5, 2023 9.8700 10.1200 9.6300 9.7300 9.7300 102,500
Dec 4, 2023 9.3800 10.0500 9.3700 9.8900 9.8900 203,400
Dec 1, 2023 8.7400 9.3700 8.7000 9.3200 9.3200 130,600
Nov 30, 2023 9.0900 9.1300 8.8000 8.8600 8.8600 101,100
Nov 29, 2023 9.3000 9.5800 9.0600 9.0700 9.0700 155,700
Nov 28, 2023 9.3000 9.3000 9.0700 9.1900 9.1900 70,300
Nov 27, 2023 9.5000 9.5000 9.2300 9.3000 9.3000 92,700
Nov 24, 2023 9.4100 9.5400 9.3500 9.5000 9.5000 65,400
Nov 22, 2023 9.2800 9.6900 9.2000 9.4700 9.4700 106,800
Nov 21, 2023 9.2500 9.2800 9.0600 9.1500 9.1500 112,100
Nov 20, 2023 9.5700 9.6300 9.3500 9.3900 9.3900 92,100
Nov 17, 2023 9.7200 9.8100 9.4100 9.5300 9.5300 127,600
Nov 16, 2023 9.7500 9.8900 9.5000 9.5700 9.5700 193,300
Nov 15, 2023 9.4500 10.0000 9.4500 9.8600 9.8600 223,000
Nov 14, 2023 8.8700 9.3700 8.8200 9.3700 9.3700 222,400
Nov 13, 2023 8.7800 8.8100 8.5100 8.5200 8.5200 173,700
Nov 10, 2023 8.7900 9.0300 8.7500 8.9000 8.9000 160,200
Nov 9, 2023 8.9300 9.1000 8.6400 8.7700 8.7700 162,000
Nov 8, 2023 9.1100 9.1300 8.8800 8.9000 8.9000 126,400
Nov 7, 2023 9.2700 9.4800 8.9500 9.0900 9.0900 118,600
Nov 6, 2023 9.6300 9.6900 9.2200 9.3400 9.3400 157,500
Nov 3, 2023 9.4000 9.9400 9.3300 9.5900 9.5900 261,300
Nov 2, 2023 8.3100 9.5200 8.0900 9.2900 9.2900 516,000
Nov 1, 2023 8.0900 8.0900 7.7300 7.9900 7.9900 490,200
Oct 31, 2023 8.1200 8.3900 7.9300 8.0900 8.0900 501,800
Oct 30, 2023 7.9200 8.1400 7.8400 8.0700 8.0700 216,600
Oct 27, 2023 7.3900 7.9400 7.3900 7.8800 7.8800 460,800
Oct 26, 2023 7.6400 7.8000 7.2000 7.3800 7.3800 195,300
Oct 25, 2023 7.9300 7.9400 7.5600 7.5700 7.5700 207,200
Oct 24, 2023 7.7500 8.0100 7.7100 7.9400 7.9400 170,100
Oct 23, 2023 7.6400 8.1500 7.5800 7.7300 7.7300 247,500
Oct 20, 2023 8.0600 8.2200 7.7300 7.7600 7.7600 346,700
Oct 19, 2023 8.0700 8.2900 8.0000 8.0700 8.0700 126,300
Oct 18, 2023 8.0900 8.3900 8.0100 8.0800 8.0800 166,500
Oct 17, 2023 7.3400 8.2900 7.3000 8.2200 8.2200 286,400
Oct 16, 2023 7.1400 7.4100 7.0200 7.3800 7.3800 178,700
Oct 13, 2023 7.1600 7.2500 6.9700 7.0500 7.0500 259,500
Oct 12, 2023 7.3200 7.3300 6.9500 7.1400 7.1400 302,800
Oct 11, 2023 7.6100 7.7700 7.2700 7.3000 7.3000 154,800
Oct 10, 2023 7.4000 7.8500 7.4000 7.6300 7.6300 196,400
Oct 9, 2023 7.6100 7.6200 7.1900 7.4000 7.4000 236,500
Oct 6, 2023 8.0500 8.1000 7.5200 7.7500 7.7500 580,900
Oct 5, 2023 7.7700 8.0500 7.7000 7.9000 7.9000 273,300
Oct 4, 2023 7.4900 7.9600 7.2300 7.8200 7.8200 374,900
Oct 3, 2023 7.7800 7.7900 7.2200 7.5200 7.5200 512,300
Oct 2, 2023 8.0400 8.1300 7.8500 7.9600 7.9600 253,000
Sep 29, 2023 8.4500 8.5400 8.0100 8.0400 8.0400 188,300
Sep 28, 2023 7.9800 8.3200 7.9300 8.1900 8.1900 235,200
Sep 27, 2023 8.1100 8.1600 7.8600 8.0200 8.0200 299,300
Sep 26, 2023 8.1700 8.2800 7.9300 8.0100 8.0100 363,200
Sep 25, 2023 8.2200 8.3200 8.0400 8.2100 8.2100 242,000
Sep 22, 2023 8.5100 8.7000 8.2400 8.2500 8.2500 244,000
Sep 21, 2023 8.8300 8.8800 8.5000 8.5600 8.5600 270,700
Sep 20, 2023 8.4100 9.0300 8.3900 8.8200 8.8200 410,500
Sep 19, 2023 8.8600 8.9500 8.3100 8.4200 8.4200 427,100
Sep 18, 2023 9.9200 9.9200 8.8900 8.9000 8.9000 504,400
Sep 15, 2023 10.1700 10.2200 9.8300 9.9400 9.9400 436,000
Sep 14, 2023 10.4300 10.4400 10.0800 10.2000 10.2000 188,800
Sep 13, 2023 10.2800 10.4500 10.1700 10.3700 10.3700 276,100
Sep 12, 2023 10.5800 10.5800 10.2000 10.3100 10.3100 246,400
Sep 11, 2023 10.4700 10.6400 10.1400 10.5700 10.5700 293,900
Sep 8, 2023 10.4100 10.5100 10.0500 10.4700 10.4700 340,300
Sep 7, 2023 10.1300 10.1800 9.8400 10.0500 10.0500 323,000
Sep 6, 2023 10.2200 10.4300 10.0000 10.2000 10.2000 381,900
Sep 5, 2023 10.3800 10.3800 9.9800 10.2200 10.2200 402,200

Related Tickers