NASDAQ:RRGB
Red Robin Gourmet Burgers Stock Price (Quote)
$6.00
+0.0500 (+0.84%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.57 | $7.78 | Thursday, 18th Apr 2024 RRGB stock ended at $6.00. This is 0.84% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.27% from a day low at $5.86 to a day high of $6.11. |
| 90 days | $5.57 | $11.19 | |
| 52 weeks | $5.57 | $16.50 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $5.95 | $6.11 | $5.86 | $6.00 | 237 076 |
| 2024-04-17 | $6.03 | $6.11 | $5.90 | $5.95 | 276 574 |
| 2024-04-16 | $5.74 | $6.02 | $5.57 | $5.98 | 265 912 |
| 2024-04-15 | $5.97 | $6.17 | $5.67 | $5.77 | 591 921 |
| 2024-04-12 | $6.35 | $6.35 | $5.81 | $6.00 | 1 066 876 |
| 2024-04-11 | $6.39 | $6.56 | $6.28 | $6.45 | 373 640 |
| 2024-04-10 | $6.29 | $6.39 | $6.18 | $6.30 | 347 985 |
| 2024-04-09 | $6.83 | $6.86 | $6.46 | $6.52 | 303 700 |
| 2024-04-08 | $6.39 | $6.86 | $6.35 | $6.84 | 340 015 |
| 2024-04-05 | $6.56 | $6.67 | $6.16 | $6.34 | 1 099 646 |
| 2024-04-04 | $7.14 | $7.29 | $6.51 | $6.58 | 499 207 |
| 2024-04-03 | $7.20 | $7.31 | $7.03 | $7.05 | 290 763 |
| 2024-04-02 | $7.23 | $7.23 | $6.96 | $7.19 | 446 096 |
| 2024-04-01 | $7.67 | $7.67 | $7.32 | $7.41 | 323 904 |
| 2024-03-28 | $7.57 | $7.78 | $7.48 | $7.66 | 407 696 |
| 2024-03-27 | $7.08 | $7.66 | $7.04 | $7.55 | 695 208 |
| 2024-03-26 | $6.74 | $7.31 | $6.71 | $7.06 | 1 002 162 |
| 2024-03-25 | $6.46 | $6.64 | $6.45 | $6.61 | 308 032 |
| 2024-03-22 | $6.71 | $6.85 | $6.42 | $6.46 | 523 585 |
| 2024-03-21 | $6.79 | $6.91 | $6.53 | $6.63 | 373 361 |
| 2024-03-20 | $6.28 | $6.74 | $6.28 | $6.69 | 274 431 |
| 2024-03-19 | $6.20 | $6.37 | $6.12 | $6.32 | 358 494 |
| 2024-03-18 | $6.52 | $6.52 | $6.18 | $6.23 | 495 633 |
| 2024-03-15 | $6.37 | $6.53 | $6.30 | $6.44 | 526 384 |
| 2024-03-14 | $6.83 | $6.83 | $6.37 | $6.40 | 530 302 |
