Canada markets open in 6 hours 32 minutes

Red Robin Gourmet Burgers, Inc. (RRGB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.60-0.04 (-0.60%)
At close: 04:00PM EDT
6.60 -0.03 (-0.45%)
After hours: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20246.626.796.536.606.60324,800
Apr 22, 20246.436.676.376.646.64333,200
Apr 19, 20245.946.435.946.406.40270,700
Apr 18, 20245.956.115.866.006.00240,200
Apr 17, 20246.036.115.905.955.95277,300
Apr 16, 20245.746.025.565.985.98267,300
Apr 15, 20245.976.175.675.775.77596,200
Apr 12, 20246.356.355.816.006.001,067,500
Apr 11, 20246.396.566.286.456.45377,500
Apr 10, 20246.296.396.186.306.30352,700
Apr 09, 20246.836.866.466.526.52303,800
Apr 08, 20246.396.866.356.846.84346,600
Apr 05, 20246.566.676.166.346.341,099,900
Apr 04, 20247.147.296.516.586.58507,300
Apr 03, 20247.207.327.037.057.05292,600
Apr 02, 20247.237.236.967.197.19447,500
Apr 01, 20247.677.757.327.417.41328,000
Mar 28, 20247.577.787.487.667.66409,500
Mar 27, 20247.087.667.047.557.55704,300
Mar 26, 20246.747.316.717.067.061,004,400
Mar 25, 20246.466.646.456.616.61318,300
Mar 22, 20246.716.856.426.466.46526,100
Mar 21, 20246.796.926.536.636.63390,000
Mar 20, 20246.286.746.286.696.69280,300
Mar 19, 20246.206.376.126.326.32365,500
Mar 18, 20246.526.526.186.236.23501,700
Mar 15, 20246.376.546.306.446.44538,900
Mar 14, 20246.836.836.376.406.40532,300
Mar 13, 20246.696.806.606.796.79329,400
Mar 12, 20247.087.086.736.746.74582,500
Mar 11, 20247.207.206.987.097.09506,800
Mar 08, 20247.157.347.117.187.18355,900
Mar 07, 20247.387.427.107.127.12326,500
Mar 06, 20247.407.587.217.337.33357,900
Mar 05, 20247.367.627.147.327.32425,000
Mar 04, 20247.667.967.367.407.40529,700
Mar 01, 20247.547.837.167.587.58569,300
Feb 29, 20247.448.197.337.487.481,052,400
Feb 28, 20248.818.938.508.608.60420,400
Feb 27, 20249.029.088.728.808.80151,000
Feb 26, 20249.089.348.918.968.96218,800
Feb 23, 20249.139.338.999.069.06235,900
Feb 22, 20248.809.128.809.099.09376,200
Feb 21, 20249.059.128.438.658.65671,000
Feb 20, 20249.669.778.999.189.18688,200
Feb 16, 202410.4310.519.739.849.84217,000
Feb 15, 202410.3610.6110.3610.5510.55134,800
Feb 14, 202410.3910.3910.0710.2110.21116,900
Feb 13, 202410.3710.4510.0910.2210.22164,100
Feb 12, 202410.4311.0310.4310.8910.89115,500
Feb 09, 202410.1610.5110.1310.3910.39140,300
Feb 08, 202410.1910.3110.0910.1710.1789,500
Feb 07, 202410.3810.389.9710.1310.13135,200
Feb 06, 202410.2010.4910.0510.3210.3286,800
Feb 05, 202410.3410.3910.0810.2110.21101,200
Feb 02, 202410.3710.6310.2410.5110.5170,300
Feb 01, 202410.2710.6610.2710.5610.56162,000
Jan 31, 202410.2210.5710.1810.1810.1896,100
Jan 30, 202410.5810.5810.1810.3010.3076,700
Jan 29, 202410.3910.6410.2010.6110.61127,500
Jan 26, 202410.3910.5710.3610.4110.4159,000
Jan 25, 202410.2810.4710.1210.4010.40100,100
Jan 24, 202410.9510.959.8510.1110.11290,800
Jan 23, 202411.1511.1510.6210.7710.7793,000
Jan 22, 202410.8811.2510.8210.9610.96119,800
Jan 19, 202410.7810.8510.5510.7910.7997,900
Jan 18, 202411.0111.0110.4310.6810.68118,100
Jan 17, 202410.5411.0610.5410.8410.84129,700
Jan 16, 202411.0311.0610.5510.7410.7494,500
Jan 12, 202411.2111.6211.1611.1711.17118,600
Jan 11, 202411.0611.1210.7711.1011.10143,300
Jan 10, 202411.0811.2010.8411.1511.15138,100
Jan 09, 202411.4211.4211.0411.0811.08125,400
Jan 08, 202411.2911.7411.1511.6811.68101,600
Jan 05, 202411.0311.6611.0311.3611.36186,300
Jan 04, 202411.1511.2211.0011.0711.0795,000
Jan 03, 202411.6011.7611.0511.1211.12149,600
Jan 02, 202412.2512.2911.6411.8311.83160,200
Dec 29, 202312.6512.7212.4712.4712.47105,800
Dec 28, 202312.2212.7812.0612.6312.63123,400
Dec 27, 202312.5412.8012.2212.3512.35215,800
Dec 26, 202312.1612.5612.1312.5412.5479,700
Dec 22, 202312.1212.3412.0012.1712.1792,400
Dec 21, 202311.8312.1211.7312.1012.1071,400
Dec 20, 202311.8812.2811.5311.5611.56137,300
Dec 19, 202311.6611.9111.6611.8111.8191,900
Dec 18, 202311.4711.7311.3411.4911.4995,700
Dec 15, 202311.7111.8411.3811.4111.41255,400
Dec 14, 202311.7512.0011.3211.6111.61236,700
Dec 13, 202310.8511.5210.6911.4711.47243,300
Dec 12, 202310.9811.1510.8310.8510.8590,000
Dec 11, 202310.7911.0010.7410.9610.96166,600
Dec 08, 202310.2010.8310.2010.7710.77147,100
Dec 07, 202310.0810.249.9010.1810.18107,900
Dec 06, 20239.8810.279.889.999.99111,500
Dec 05, 20239.8710.129.639.739.73102,500
Dec 04, 20239.3810.059.379.899.89203,400
Dec 01, 20238.749.378.709.329.32130,600
Nov 30, 20239.099.138.808.868.86101,100
Nov 29, 20239.309.589.069.079.07155,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...