NASDAQ:RRGB
Red Robin Gourmet Burgers Stock Price (Quote)
$7.01
+0.110 (+1.59%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.57 | $7.78 | Friday, 26th Apr 2024 RRGB stock ended at $7.01. This is 1.59% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.11% from a day low at $6.85 to a day high of $7.20. |
| 90 days | $5.57 | $11.02 | |
| 52 weeks | $5.57 | $16.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $6.94 | $7.20 | $6.85 | $7.01 | 312 362 |
| Apr 25, 2024 | $6.54 | $7.10 | $6.48 | $6.90 | 625 560 |
| Apr 24, 2024 | $6.59 | $6.67 | $6.44 | $6.50 | 233 190 |
| Apr 23, 2024 | $6.62 | $6.79 | $6.53 | $6.60 | 315 355 |
| Apr 22, 2024 | $6.43 | $6.67 | $6.37 | $6.64 | 329 886 |
| Apr 19, 2024 | $5.94 | $6.43 | $5.94 | $6.40 | 269 718 |
| Apr 18, 2024 | $5.95 | $6.11 | $5.86 | $6.00 | 237 076 |
| Apr 17, 2024 | $6.03 | $6.11 | $5.90 | $5.95 | 276 574 |
| Apr 16, 2024 | $5.74 | $6.02 | $5.57 | $5.98 | 265 912 |
| Apr 15, 2024 | $5.97 | $6.17 | $5.67 | $5.77 | 591 921 |
| Apr 12, 2024 | $6.35 | $6.35 | $5.81 | $6.00 | 1 066 876 |
| Apr 11, 2024 | $6.39 | $6.56 | $6.28 | $6.45 | 373 640 |
| Apr 10, 2024 | $6.29 | $6.39 | $6.18 | $6.30 | 347 985 |
| Apr 09, 2024 | $6.83 | $6.86 | $6.46 | $6.52 | 303 700 |
| Apr 08, 2024 | $6.39 | $6.86 | $6.35 | $6.84 | 340 015 |
| Apr 05, 2024 | $6.56 | $6.67 | $6.16 | $6.34 | 1 099 646 |
| Apr 04, 2024 | $7.14 | $7.29 | $6.51 | $6.58 | 499 207 |
| Apr 03, 2024 | $7.20 | $7.31 | $7.03 | $7.05 | 290 763 |
| Apr 02, 2024 | $7.23 | $7.23 | $6.96 | $7.19 | 446 096 |
| Apr 01, 2024 | $7.67 | $7.67 | $7.32 | $7.41 | 323 904 |
| Mar 28, 2024 | $7.57 | $7.78 | $7.48 | $7.66 | 407 696 |
| Mar 27, 2024 | $7.08 | $7.66 | $7.04 | $7.55 | 695 208 |
| Mar 26, 2024 | $6.74 | $7.31 | $6.71 | $7.06 | 1 002 162 |
| Mar 25, 2024 | $6.46 | $6.64 | $6.45 | $6.61 | 308 032 |
| Mar 22, 2024 | $6.71 | $6.85 | $6.42 | $6.46 | 523 585 |
