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 |
| 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 |
| Mar 21, 2024 | $6.79 | $6.91 | $6.53 | $6.63 | 373 361 |
| Mar 20, 2024 | $6.28 | $6.74 | $6.28 | $6.69 | 274 431 |
| Mar 19, 2024 | $6.20 | $6.37 | $6.12 | $6.32 | 358 494 |
| Mar 18, 2024 | $6.52 | $6.52 | $6.18 | $6.23 | 495 633 |
| Mar 15, 2024 | $6.37 | $6.53 | $6.30 | $6.44 | 526 384 |
| Mar 14, 2024 | $6.83 | $6.83 | $6.37 | $6.40 | 530 302 |
| Mar 13, 2024 | $6.69 | $6.80 | $6.60 | $6.79 | 326 764 |
| Mar 12, 2024 | $7.08 | $7.08 | $6.73 | $6.74 | 581 740 |
| Mar 11, 2024 | $7.20 | $7.20 | $6.98 | $7.09 | 503 746 |
| Mar 08, 2024 | $7.15 | $7.34 | $7.11 | $7.18 | 354 507 |
| Mar 07, 2024 | $7.38 | $7.40 | $7.10 | $7.12 | 325 546 |
| Mar 06, 2024 | $7.40 | $7.53 | $7.21 | $7.33 | 356 380 |
| Mar 05, 2024 | $7.36 | $7.62 | $7.14 | $7.32 | 424 221 |
| Mar 04, 2024 | $7.66 | $7.96 | $7.36 | $7.40 | 525 232 |
| Mar 01, 2024 | $7.54 | $7.80 | $7.16 | $7.58 | 566 912 |
| Feb 29, 2024 | $7.44 | $8.18 | $7.39 | $7.48 | 1 050 190 |
| Feb 28, 2024 | $8.81 | $8.93 | $8.50 | $8.60 | 344 569 |
| Feb 27, 2024 | $9.02 | $9.08 | $8.73 | $8.80 | 149 625 |
| Feb 26, 2024 | $9.08 | $9.31 | $8.91 | $8.96 | 217 752 |
| Feb 23, 2024 | $9.13 | $9.33 | $9.01 | $9.06 | 235 069 |
| Feb 22, 2024 | $8.80 | $9.11 | $8.80 | $9.09 | 371 808 |
| Feb 21, 2024 | $9.05 | $9.12 | $8.43 | $8.65 | 670 409 |
