NASDAQ:RRGB
Red Robin Gourmet Burgers Stock Price (Quote)
$7.54
-0.0100 (-0.132%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.57 | $7.88 | Wednesday, 1st May 2024 RRGB stock ended at $7.54. This is 0.132% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.77% from a day low at $7.45 to a day high of $7.88. |
| 90 days | $5.57 | $11.02 | |
| 52 weeks | $5.57 | $16.50 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $13.16 | $13.30 | $12.70 | $12.96 | 404 192 |
| Jun 07, 2023 | $13.10 | $13.79 | $12.91 | $13.30 | 1 156 268 |
| Jun 06, 2023 | $12.20 | $12.73 | $12.19 | $12.56 | 523 873 |
| Jun 05, 2023 | $13.00 | $13.00 | $12.23 | $12.35 | 499 928 |
| Jun 02, 2023 | $12.71 | $13.03 | $12.54 | $12.83 | 349 578 |
| Jun 01, 2023 | $12.64 | $13.02 | $12.39 | $12.54 | 536 501 |
| May 31, 2023 | $12.62 | $13.10 | $12.15 | $12.67 | 413 333 |
| May 30, 2023 | $13.68 | $13.82 | $12.60 | $12.60 | 670 960 |
| May 26, 2023 | $13.66 | $14.77 | $13.28 | $13.62 | 631 203 |
| May 25, 2023 | $16.42 | $16.50 | $14.57 | $14.64 | 1 455 581 |
| May 24, 2023 | $13.92 | $14.60 | $13.86 | $14.45 | 587 517 |
| May 23, 2023 | $14.01 | $14.65 | $13.62 | $13.96 | 339 354 |
| May 22, 2023 | $13.95 | $14.64 | $13.93 | $14.08 | 431 025 |
| May 19, 2023 | $13.99 | $14.36 | $13.75 | $13.86 | 232 729 |
| May 18, 2023 | $13.35 | $13.97 | $13.14 | $13.86 | 185 566 |
| May 17, 2023 | $13.00 | $13.88 | $13.00 | $13.35 | 292 671 |
| May 16, 2023 | $12.51 | $12.93 | $12.38 | $12.93 | 102 408 |
| May 15, 2023 | $12.54 | $12.63 | $12.30 | $12.61 | 131 126 |
| May 12, 2023 | $12.84 | $12.84 | $12.36 | $12.45 | 116 517 |
| May 11, 2023 | $12.74 | $12.94 | $12.56 | $12.82 | 148 168 |
| May 10, 2023 | $12.90 | $13.05 | $12.41 | $12.74 | 138 623 |
| May 09, 2023 | $12.39 | $12.86 | $12.38 | $12.70 | 238 956 |
| May 08, 2023 | $12.88 | $12.88 | $12.23 | $12.45 | 307 419 |
| May 05, 2023 | $13.13 | $13.33 | $12.55 | $12.83 | 193 262 |
| May 04, 2023 | $12.73 | $13.27 | $12.51 | $12.93 | 257 877 |
