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

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

5.310 +0.300 (+5.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 4.990 5.310 4.990 5.310 292,893 +0.29(+5.78%)
Dec 19, 2024 4.890 5.130 4.890 5.020 246,878 +0.20(+4.15%)
Dec 18, 2024 5.170 5.173 4.815 4.820 573,990 -0.36(-6.95%)
Dec 17, 2024 5.240 5.335 5.126 5.180 184,970 -0.12(-2.17%)
Dec 16, 2024 5.060 5.350 5.060 5.295 187,372 +0.20(+3.82%)
Dec 13, 2024 5.060 5.168 5.000 5.100 139,530 +0.00(+0.00%)
Dec 12, 2024 5.370 5.370 5.098 5.100 170,994 -0.28(-5.20%)
Dec 11, 2024 5.410 5.516 5.260 5.380 184,450 -0.03(-0.55%)
Dec 10, 2024 5.610 5.610 5.360 5.410 240,431 -0.18(-3.22%)
Dec 09, 2024 5.610 5.780 5.520 5.590 318,546 +0.00(+0.00%)
Dec 06, 2024 5.910 5.930 5.570 5.590 251,910 -0.21(-3.62%)
Dec 05, 2024 6.190 6.300 5.750 5.800 416,388 -0.13(-2.19%)
Dec 04, 2024 5.500 6.030 5.500 5.930 279,042 +0.41(+7.43%)
Dec 03, 2024 5.660 6.440 5.470 5.520 1,069,633 +0.26(+4.94%)
Dec 02, 2024 5.400 5.500 5.210 5.260 154,324 -0.13(-2.41%)
Nov 29, 2024 5.450 5.570 5.370 5.390 81,534 +0.00(+0.09%)
Nov 27, 2024 5.180 5.580 5.180 5.385 171,661 +0.21(+3.96%)
Nov 26, 2024 5.470 5.470 5.160 5.180 156,477 -0.29(-5.39%)
Nov 25, 2024 5.230 5.643 5.230 5.475 352,752 +0.28(+5.39%)
Nov 22, 2024 4.960 5.240 4.960 5.195 314,997 +0.28(+5.59%)
Nov 21, 2024 5.000 5.099 4.840 4.920 237,906 -0.05(-1.01%)
Nov 20, 2024 5.200 5.210 4.950 4.970 229,675 -0.27(-5.15%)
Nov 19, 2024 5.240 5.290 5.080 5.240 219,400 -0.04(-0.66%)
Nov 18, 2024 5.230 5.480 5.140 5.275 583,962 +0.06(+1.05%)
Nov 15, 2024 5.110 5.270 5.110 5.220 194,389 +0.09(+1.75%)
Nov 14, 2024 5.180 5.440 5.100 5.130 248,742 -0.02(-0.39%)
Nov 13, 2024 5.160 5.210 4.970 5.150 347,427 +0.00(+0.00%)
Nov 12, 2024 5.010 5.240 4.940 5.150 331,258 +0.12(+2.39%)
Nov 11, 2024 5.310 5.330 4.910 5.030 555,001 -0.27(-5.09%)
Nov 08, 2024 5.330 5.830 5.250 5.300 446,458 +0.10(+1.92%)
Nov 07, 2024 5.550 6.100 4.840 5.200 1,178,046 -0.92(-15.03%)
Nov 06, 2024 6.250 6.390 5.973 6.120 628,482 +0.04(+0.66%)
Nov 05, 2024 5.870 6.130 5.750 6.080 275,589 +0.20(+3.40%)
Nov 04, 2024 5.920 5.950 5.680 5.880 256,626 -0.05(-0.84%)
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%)
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 and Conditions.