NASDAQ:RRGB
Red Robin Gourmet Burgers Stock Price (Quote)
$7.08
-0.160 (-2.21%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.57 | $8.28 | Thursday, 16th May 2024 RRGB stock ended at $7.08. This is 2.21% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 2.63% from a day low at $7.05 to a day high of $7.23. |
90 days | $5.57 | $10.51 | |
52 weeks | $5.57 | $16.50 |
Date | Open | High | Low | Close | Volume |
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 |
May 03, 2023 | $13.05 | $13.22 | $12.76 | $12.80 | 258 109 |
May 02, 2023 | $12.98 | $13.08 | $12.54 | $12.91 | 228 354 |
May 01, 2023 | $13.01 | $13.34 | $12.97 | $13.02 | 141 050 |
Apr 28, 2023 | $12.83 | $13.36 | $12.72 | $13.07 | 224 652 |
Apr 27, 2023 | $12.86 | $13.01 | $12.44 | $12.80 | 374 847 |
Apr 26, 2023 | $12.90 | $13.15 | $12.69 | $12.71 | 265 620 |
Apr 25, 2023 | $13.10 | $13.27 | $12.64 | $12.81 | 316 036 |
Apr 24, 2023 | $14.07 | $14.10 | $13.14 | $13.19 | 252 512 |
Apr 21, 2023 | $13.93 | $14.40 | $13.93 | $14.05 | 196 829 |
Apr 20, 2023 | $13.82 | $14.44 | $13.66 | $13.96 | 155 779 |
Apr 19, 2023 | $13.87 | $14.27 | $13.69 | $13.94 | 331 833 |
Apr 18, 2023 | $14.76 | $14.76 | $13.96 | $14.06 | 460 332 |
Apr 17, 2023 | $15.24 | $15.41 | $14.53 | $14.62 | 312 034 |
Apr 14, 2023 | $14.81 | $15.43 | $14.81 | $15.24 | 249 674 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RRGB stock historical prices to predict future price movements?
Trend Analysis: Examine the RRGB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RRGB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.