NASDAQ:RRGB
Red Robin Gourmet Burgers Stock Price (Quote)
$6.76
-0.320 (-4.52%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.86 | $8.28 | Friday, 17th May 2024 RRGB stock ended at $6.76. This is 4.52% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 5.69% from a day low at $6.68 to a day high of $7.06. |
90 days | $5.57 | $9.77 | |
52 weeks | $5.57 | $16.50 |
Date | Open | High | Low | Close | Volume |
Apr 14, 2023 | $14.81 | $15.43 | $14.81 | $15.24 | 249 674 |
Apr 13, 2023 | $14.97 | $15.34 | $14.83 | $14.84 | 203 295 |
Apr 12, 2023 | $15.82 | $15.89 | $14.88 | $14.91 | 265 652 |
Apr 11, 2023 | $15.01 | $15.87 | $14.99 | $15.63 | 333 441 |
Apr 10, 2023 | $14.33 | $15.13 | $14.14 | $14.94 | 270 645 |
Apr 06, 2023 | $14.29 | $14.53 | $14.19 | $14.41 | 146 948 |
Apr 05, 2023 | $14.41 | $14.61 | $14.23 | $14.32 | 207 820 |
Apr 04, 2023 | $14.76 | $14.78 | $13.97 | $14.52 | 285 708 |
Apr 03, 2023 | $14.41 | $14.91 | $14.20 | $14.76 | 426 551 |
Mar 31, 2023 | $14.30 | $14.69 | $14.13 | $14.32 | 303 277 |
Mar 30, 2023 | $14.13 | $14.34 | $13.82 | $14.23 | 204 488 |
Mar 29, 2023 | $13.74 | $14.11 | $13.70 | $14.00 | 297 504 |
Mar 28, 2023 | $14.05 | $14.10 | $13.30 | $13.58 | 319 938 |
Mar 27, 2023 | $14.28 | $14.67 | $14.00 | $14.02 | 545 419 |
Mar 24, 2023 | $13.62 | $14.13 | $13.32 | $14.12 | 541 759 |
Mar 23, 2023 | $13.50 | $13.87 | $13.36 | $13.77 | 442 831 |
Mar 22, 2023 | $13.67 | $13.92 | $13.31 | $13.58 | 651 382 |
Mar 21, 2023 | $12.69 | $13.20 | $12.61 | $13.15 | 495 307 |
Mar 20, 2023 | $12.17 | $12.57 | $11.85 | $12.49 | 511 621 |
Mar 17, 2023 | $11.84 | $12.20 | $11.69 | $12.17 | 1 116 576 |
Mar 16, 2023 | $11.27 | $12.15 | $11.16 | $12.02 | 472 002 |
Mar 15, 2023 | $10.95 | $11.55 | $10.80 | $11.45 | 607 363 |
Mar 14, 2023 | $11.28 | $11.35 | $10.85 | $10.99 | 486 712 |
Mar 13, 2023 | $10.94 | $11.06 | $10.45 | $10.91 | 508 911 |
Mar 10, 2023 | $11.58 | $12.12 | $11.22 | $11.31 | 439 697 |
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.