Skip to main content

Red Robin Gourmet Burgers Inc (NQ: RRGB )

5.890 -0.040 (-0.67%)
Streaming Delayed Price Updated: 3:35 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 5.710 6.060 5.660 5.930 292,328 +0.22(+3.85%)
Oct 31, 2024 6.030 6.030 5.610 5.710 216,952 -0.33(-5.46%)
Oct 30, 2024 5.930 6.060 5.690 6.040 214,323 +0.07(+1.17%)
Oct 29, 2024 6.060 6.240 5.950 5.970 137,563 -0.11(-1.73%)
Oct 28, 2024 5.930 6.200 5.930 6.075 205,424 +0.23(+3.85%)
Oct 25, 2024 5.940 6.070 5.810 5.850 133,737 -0.04(-0.68%)
Oct 24, 2024 5.990 6.090 5.822 5.890 176,197 -0.10(-1.59%)
Oct 23, 2024 6.060 6.290 5.930 5.985 241,330 -0.05(-0.91%)
Oct 22, 2024 6.540 6.540 5.820 6.040 527,644 -0.48(-7.36%)
Oct 21, 2024 6.410 6.660 6.301 6.520 369,620 +0.08(+1.32%)
Oct 18, 2024 6.260 6.680 6.250 6.435 826,260 +0.36(+6.01%)
Oct 17, 2024 5.880 6.150 5.835 6.070 437,777 +0.25(+4.30%)
Oct 16, 2024 5.810 5.950 5.752 5.820 439,230 +0.06(+1.04%)
Oct 15, 2024 5.580 5.800 5.500 5.760 271,368 +0.18(+3.23%)
Oct 14, 2024 5.400 5.600 5.300 5.580 484,651 +0.18(+3.33%)
Oct 11, 2024 5.420 5.480 4.930 5.400 662,051 -0.10(-1.82%)
Oct 10, 2024 4.890 5.828 4.843 5.500 2,267,463 +0.73(+15.30%)
Oct 09, 2024 4.730 4.800 4.500 4.770 335,069 +0.04(+0.85%)
Oct 08, 2024 4.550 4.810 4.550 4.730 247,784 -0.06(-1.25%)
Oct 07, 2024 4.870 4.870 4.510 4.790 476,126 -0.01(-0.21%)
Oct 04, 2024 4.650 4.925 4.620 4.800 429,324 +0.25(+5.49%)
Oct 03, 2024 4.540 4.680 4.390 4.550 271,463 +0.00(+0.11%)
Oct 02, 2024 4.310 4.605 4.202 4.545 243,647 +0.17(+4.00%)
Oct 01, 2024 4.400 4.558 4.310 4.370 272,608 -0.04(-0.91%)
Sep 30, 2024 4.380 4.530 4.380 4.410 221,159 +0.02(+0.46%)
Sep 27, 2024 4.580 4.698 4.390 4.390 206,260 -0.17(-3.73%)
Sep 26, 2024 4.450 4.665 4.300 4.560 480,497 +0.22(+5.07%)
Sep 25, 2024 4.640 4.678 4.270 4.340 618,159 -0.30(-6.47%)
Sep 24, 2024 4.420 4.780 4.420 4.640 768,598 +0.26(+5.94%)
Sep 23, 2024 3.970 4.470 3.950 4.380 913,751 +0.42(+10.61%)
Sep 20, 2024 3.990 4.090 3.845 3.960 920,173 +0.02(+0.51%)
Sep 19, 2024 3.860 3.960 3.770 3.940 541,778 +0.23(+6.20%)
Sep 18, 2024 3.760 3.900 3.610 3.710 584,564 -0.05(-1.33%)
Sep 17, 2024 3.300 3.840 3.300 3.760 896,418 +0.52(+16.05%)
Sep 16, 2024 3.290 3.440 3.230 3.240 486,791 -0.02(-0.61%)
Sep 13, 2024 3.160 3.420 3.120 3.260 707,288 +0.18(+5.84%)
Sep 12, 2024 3.150 3.235 3.055 3.080 441,008 -0.01(-0.32%)
Sep 11, 2024 3.180 3.180 3.000 3.090 448,224 -0.06(-1.90%)
Sep 10, 2024 3.030 3.230 3.000 3.150 927,083 +0.11(+3.62%)
Sep 09, 2024 3.120 3.160 2.970 3.040 650,275 -0.10(-3.18%)
Sep 06, 2024 3.320 3.390 3.100 3.140 695,459 -0.13(-3.98%)
Sep 05, 2024 3.380 3.480 3.235 3.270 469,330 -0.07(-2.10%)
Sep 04, 2024 3.340 3.520 3.300 3.340 442,791 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.