Advertisement
Red Robin Gourmet Burgers, Inc. (RRGB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 5.18 | 5.58 | 5.18 | 5.39 | 5.39 | 171,615 |
| Nov 26, 2024 | 5.47 | 5.47 | 5.16 | 5.18 | 5.18 | 156,500 |
| Nov 25, 2024 | 5.23 | 5.64 | 5.23 | 5.48 | 5.48 | 352,800 |
| Nov 22, 2024 | 4.96 | 5.24 | 4.96 | 5.20 | 5.20 | 314,800 |
| Nov 21, 2024 | 5.00 | 5.10 | 4.84 | 4.92 | 4.92 | 237,900 |
| Nov 20, 2024 | 5.20 | 5.21 | 4.95 | 4.97 | 4.97 | 229,700 |
| Nov 19, 2024 | 5.24 | 5.29 | 5.08 | 5.24 | 5.24 | 219,400 |
| Nov 18, 2024 | 5.23 | 5.48 | 5.14 | 5.28 | 5.28 | 584,000 |
| Nov 15, 2024 | 5.11 | 5.27 | 5.11 | 5.22 | 5.22 | 194,400 |
| Nov 14, 2024 | 5.18 | 5.44 | 5.10 | 5.13 | 5.13 | 248,700 |
| Nov 13, 2024 | 5.16 | 5.21 | 4.97 | 5.15 | 5.15 | 350,300 |
| Nov 12, 2024 | 5.01 | 5.24 | 4.94 | 5.15 | 5.15 | 331,300 |
| Nov 11, 2024 | 5.31 | 5.33 | 4.91 | 5.03 | 5.03 | 555,000 |
| Nov 08, 2024 | 5.33 | 5.83 | 5.25 | 5.30 | 5.30 | 446,500 |
| Nov 07, 2024 | 5.55 | 6.10 | 4.84 | 5.20 | 5.20 | 1,178,000 |
| Nov 06, 2024 | 6.25 | 6.39 | 5.97 | 6.12 | 6.12 | 633,800 |
| Nov 05, 2024 | 5.87 | 6.13 | 5.75 | 6.08 | 6.08 | 275,600 |
| Nov 04, 2024 | 5.92 | 5.95 | 5.68 | 5.88 | 5.88 | 256,600 |
| Nov 01, 2024 | 5.71 | 6.06 | 5.66 | 5.93 | 5.93 | 292,300 |
| Oct 31, 2024 | 6.03 | 6.03 | 5.61 | 5.71 | 5.71 | 216,900 |
| Oct 30, 2024 | 5.93 | 6.06 | 5.69 | 6.04 | 6.04 | 214,300 |
| Oct 29, 2024 | 6.06 | 6.24 | 5.95 | 5.97 | 5.97 | 137,500 |
| Oct 28, 2024 | 5.93 | 6.20 | 5.93 | 6.08 | 6.08 | 205,400 |
| Oct 25, 2024 | 5.94 | 6.07 | 5.81 | 5.85 | 5.85 | 133,700 |
| Oct 24, 2024 | 5.99 | 6.09 | 5.82 | 5.89 | 5.89 | 176,200 |
| Oct 23, 2024 | 6.06 | 6.29 | 5.93 | 5.99 | 5.99 | 241,600 |
| Oct 22, 2024 | 6.54 | 6.54 | 5.82 | 6.04 | 6.04 | 527,600 |
| Oct 21, 2024 | 6.41 | 6.66 | 6.30 | 6.52 | 6.52 | 370,200 |
| Oct 18, 2024 | 6.26 | 6.68 | 6.25 | 6.44 | 6.44 | 826,300 |
| Oct 17, 2024 | 5.88 | 6.15 | 5.84 | 6.07 | 6.07 | 438,500 |
| Oct 16, 2024 | 5.81 | 5.95 | 5.75 | 5.82 | 5.82 | 440,300 |
| Oct 15, 2024 | 5.58 | 5.80 | 5.50 | 5.76 | 5.76 | 271,900 |
| Oct 14, 2024 | 5.40 | 5.60 | 5.30 | 5.58 | 5.58 | 484,900 |
| Oct 11, 2024 | 5.42 | 5.48 | 4.93 | 5.40 | 5.40 | 662,100 |
| Oct 10, 2024 | 4.89 | 5.83 | 4.84 | 5.50 | 5.50 | 2,267,800 |
| Oct 09, 2024 | 4.73 | 4.80 | 4.50 | 4.77 | 4.77 | 340,300 |
| Oct 08, 2024 | 4.55 | 4.81 | 4.55 | 4.73 | 4.73 | 247,800 |
| Oct 07, 2024 | 4.87 | 4.87 | 4.51 | 4.79 | 4.79 | 476,100 |
| Oct 04, 2024 | 4.65 | 4.93 | 4.62 | 4.80 | 4.80 | 429,300 |
| Oct 03, 2024 | 4.54 | 4.68 | 4.39 | 4.55 | 4.55 | 271,500 |
| Oct 02, 2024 | 4.31 | 4.61 | 4.20 | 4.55 | 4.55 | 243,500 |
| Oct 01, 2024 | 4.40 | 4.56 | 4.31 | 4.37 | 4.37 | 272,600 |
| Sep 30, 2024 | 4.38 | 4.53 | 4.38 | 4.41 | 4.41 | 221,200 |
| Sep 27, 2024 | 4.58 | 4.70 | 4.39 | 4.39 | 4.39 | 206,300 |
| Sep 26, 2024 | 4.45 | 4.67 | 4.30 | 4.56 | 4.56 | 480,500 |
| Sep 25, 2024 | 4.64 | 4.68 | 4.27 | 4.34 | 4.34 | 618,100 |
| Sep 24, 2024 | 4.42 | 4.78 | 4.42 | 4.64 | 4.64 | 769,600 |
| Sep 23, 2024 | 3.97 | 4.47 | 3.95 | 4.38 | 4.38 | 913,700 |
| Sep 20, 2024 | 3.99 | 4.09 | 3.85 | 3.96 | 3.96 | 920,100 |
| Sep 19, 2024 | 3.86 | 3.96 | 3.77 | 3.94 | 3.94 | 544,100 |
| Sep 18, 2024 | 3.76 | 3.90 | 3.61 | 3.71 | 3.71 | 584,600 |
| Sep 17, 2024 | 3.30 | 3.84 | 3.30 | 3.76 | 3.76 | 896,800 |
| Sep 16, 2024 | 3.29 | 3.44 | 3.23 | 3.24 | 3.24 | 487,900 |
| Sep 13, 2024 | 3.16 | 3.42 | 3.12 | 3.26 | 3.26 | 707,300 |
| Sep 12, 2024 | 3.15 | 3.24 | 3.06 | 3.08 | 3.08 | 441,000 |
| Sep 11, 2024 | 3.18 | 3.18 | 3.00 | 3.09 | 3.09 | 448,200 |
| Sep 10, 2024 | 3.03 | 3.23 | 3.00 | 3.15 | 3.15 | 927,100 |
| Sep 09, 2024 | 3.12 | 3.16 | 2.97 | 3.04 | 3.04 | 650,800 |
| Sep 06, 2024 | 3.32 | 3.39 | 3.10 | 3.14 | 3.14 | 695,500 |
| Sep 05, 2024 | 3.38 | 3.48 | 3.24 | 3.27 | 3.27 | 469,400 |
| Sep 04, 2024 | 3.34 | 3.52 | 3.30 | 3.34 | 3.34 | 444,900 |
| Sep 03, 2024 | 3.48 | 3.68 | 3.29 | 3.34 | 3.34 | 816,100 |
| Aug 30, 2024 | 3.65 | 3.66 | 3.48 | 3.50 | 3.50 | 546,700 |
| Aug 29, 2024 | 3.45 | 3.73 | 3.42 | 3.60 | 3.60 | 865,500 |
| Aug 28, 2024 | 3.89 | 3.89 | 3.39 | 3.39 | 3.39 | 1,477,600 |
| Aug 27, 2024 | 3.97 | 3.99 | 3.85 | 3.87 | 3.87 | 923,100 |
| Aug 26, 2024 | 4.31 | 4.56 | 4.00 | 4.01 | 4.01 | 1,091,300 |
| Aug 23, 2024 | 4.08 | 4.54 | 3.92 | 4.34 | 4.34 | 2,284,600 |
| Aug 22, 2024 | 5.08 | 5.08 | 4.65 | 4.73 | 4.73 | 1,625,700 |
| Aug 21, 2024 | 4.88 | 5.10 | 4.84 | 5.05 | 5.05 | 575,900 |
| Aug 20, 2024 | 5.00 | 5.00 | 4.80 | 4.86 | 4.86 | 366,400 |
| Aug 19, 2024 | 4.85 | 5.00 | 4.79 | 5.00 | 5.00 | 642,600 |
| Aug 16, 2024 | 4.90 | 5.03 | 4.77 | 4.84 | 4.84 | 262,600 |
| Aug 15, 2024 | 4.73 | 5.12 | 4.73 | 4.93 | 4.93 | 421,500 |
| Aug 14, 2024 | 4.74 | 4.85 | 4.55 | 4.70 | 4.70 | 613,800 |
| Aug 13, 2024 | 4.78 | 4.91 | 4.68 | 4.74 | 4.74 | 290,000 |
| Aug 12, 2024 | 4.91 | 4.92 | 4.50 | 4.72 | 4.72 | 588,400 |
| Aug 09, 2024 | 5.44 | 5.44 | 4.88 | 4.95 | 4.95 | 678,300 |
| Aug 08, 2024 | 5.60 | 5.73 | 5.37 | 5.43 | 5.43 | 330,700 |
| Aug 07, 2024 | 5.86 | 5.90 | 5.57 | 5.57 | 5.57 | 253,400 |
| Aug 06, 2024 | 5.43 | 5.90 | 5.31 | 5.83 | 5.83 | 454,400 |
| Aug 05, 2024 | 5.31 | 5.48 | 5.19 | 5.43 | 5.43 | 423,900 |
| Aug 02, 2024 | 5.45 | 5.70 | 5.29 | 5.68 | 5.68 | 568,500 |
| Aug 01, 2024 | 5.65 | 5.70 | 5.37 | 5.60 | 5.60 | 645,200 |
| Jul 31, 2024 | 5.89 | 5.92 | 5.59 | 5.61 | 5.61 | 522,000 |
| Jul 30, 2024 | 5.84 | 6.02 | 5.76 | 5.83 | 5.83 | 225,000 |
| Jul 29, 2024 | 5.77 | 5.83 | 5.67 | 5.80 | 5.80 | 228,400 |
| Jul 26, 2024 | 5.88 | 5.99 | 5.71 | 5.77 | 5.77 | 360,800 |
| Jul 25, 2024 | 5.66 | 5.85 | 5.60 | 5.75 | 5.75 | 419,700 |
| Jul 24, 2024 | 5.99 | 6.06 | 5.46 | 5.66 | 5.66 | 959,500 |
| Jul 23, 2024 | 6.00 | 6.42 | 5.95 | 6.08 | 6.08 | 498,100 |
| Jul 22, 2024 | 6.00 | 6.06 | 5.65 | 6.01 | 6.01 | 506,100 |
| Jul 19, 2024 | 5.90 | 6.02 | 5.84 | 6.00 | 6.00 | 314,200 |
| Jul 18, 2024 | 6.14 | 6.20 | 5.90 | 5.92 | 5.92 | 420,900 |
| Jul 17, 2024 | 6.21 | 6.33 | 6.10 | 6.17 | 6.17 | 274,100 |
| Jul 16, 2024 | 6.02 | 6.36 | 5.96 | 6.36 | 6.36 | 544,300 |
| Jul 15, 2024 | 6.21 | 6.26 | 5.87 | 5.92 | 5.92 | 443,300 |
| Jul 12, 2024 | 6.09 | 6.18 | 5.96 | 6.17 | 6.17 | 384,800 |
| Jul 11, 2024 | 6.07 | 6.21 | 5.95 | 6.05 | 6.05 | 507,000 |
| Jul 10, 2024 | 6.17 | 6.21 | 5.81 | 5.91 | 5.91 | 765,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.