Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Red Robin Gourmet Burgers, Inc. - Common Stock (NQ:RRGB)

5.790 +0.290 (+5.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.500 6.090 5.490 5.790 313,667 +0.29(+5.27%)
Jun 27, 2025 5.570 5.650 5.410 5.500 196,869 -0.07(-1.26%)
Jun 26, 2025 5.630 5.760 5.450 5.570 349,827 -0.08(-1.42%)
Jun 25, 2025 5.680 5.690 5.180 5.650 401,371 +0.20(+3.67%)
Jun 24, 2025 5.170 5.690 5.170 5.450 528,655 +0.45(+9.00%)
Jun 23, 2025 4.960 5.050 4.690 5.000 321,308 +0.00(+0.00%)
Jun 20, 2025 5.120 5.220 4.980 5.000 321,608 -0.09(-1.77%)
Jun 18, 2025 5.160 5.235 4.980 5.090 235,155 -0.12(-2.30%)
Jun 17, 2025 5.200 5.590 5.200 5.210 299,730 -0.07(-1.33%)
Jun 16, 2025 4.880 5.350 4.875 5.280 481,285 +0.43(+8.87%)
Jun 13, 2025 5.240 5.430 4.812 4.850 745,689 -0.53(-9.85%)
Jun 12, 2025 5.660 5.830 5.250 5.380 736,196 -0.44(-7.56%)
Jun 11, 2025 6.020 6.110 5.720 5.820 451,828 -0.20(-3.32%)
Jun 10, 2025 6.410 6.425 5.810 6.020 882,859 -0.38(-5.94%)
Jun 09, 2025 6.700 6.770 6.290 6.400 510,262 -0.22(-3.32%)
Jun 06, 2025 6.220 7.050 6.080 6.620 1,370,686 +0.55(+9.06%)
Jun 05, 2025 6.430 6.570 5.640 6.070 859,384 -0.43(-6.62%)
Jun 04, 2025 6.140 6.950 5.950 6.500 1,424,839 +0.48(+7.97%)
Jun 03, 2025 5.950 6.580 5.770 6.020 1,708,064 +0.14(+2.38%)
Jun 02, 2025 5.120 6.250 4.850 5.880 4,628,690 +0.78(+15.29%)
May 30, 2025 4.370 5.710 4.210 5.100 32,523,500 +1.97(+62.94%)
May 29, 2025 3.390 3.395 3.110 3.130 1,953,772 -0.21(-6.29%)
May 28, 2025 3.340 3.345 3.198 3.340 128,935 +0.00(+0.00%)
May 27, 2025 3.170 3.410 3.170 3.340 220,092 +0.17(+5.36%)
May 23, 2025 3.000 3.170 2.960 3.170 143,168 +0.11(+3.59%)
May 22, 2025 2.910 3.070 2.880 3.060 110,622 +0.17(+5.88%)
May 21, 2025 3.060 3.160 2.881 2.890 120,285 -0.20(-6.47%)
May 20, 2025 3.100 3.180 3.060 3.090 71,910 +0.01(+0.32%)
May 19, 2025 3.240 3.250 3.010 3.080 151,900 -0.20(-6.10%)
May 16, 2025 3.210 3.310 3.195 3.280 136,152 +0.09(+2.82%)
May 15, 2025 3.020 3.233 3.010 3.190 119,828 +0.14(+4.59%)
May 14, 2025 3.050 3.120 2.930 3.050 236,860 +0.04(+1.33%)
May 13, 2025 3.070 3.100 2.990 3.010 144,841 -0.06(-1.95%)
May 12, 2025 2.900 3.080 2.870 3.070 333,842 +0.29(+10.43%)
May 09, 2025 2.790 2.880 2.700 2.780 136,946 -0.02(-0.71%)
May 08, 2025 2.760 2.870 2.700 2.800 104,620 +0.08(+2.94%)
May 07, 2025 2.660 2.770 2.645 2.720 180,201 +0.09(+3.42%)
May 06, 2025 2.740 2.770 2.550 2.630 303,551 -0.13(-4.71%)
May 05, 2025 2.880 2.900 2.760 2.760 119,543 -0.15(-5.15%)
May 02, 2025 2.920 2.990 2.870 2.910 204,601 +0.02(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.