14-day Premium Trial Subscription Try For FreeTry Free
$7.54
-0.0100 (-0.132%)
At Close: May 01, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Red Robin Gourmet Burgers prices

Date Open High Low Close Volume
Sep 26, 2023 $8.17 $8.28 $7.93 $8.01 333 693
Sep 25, 2023 $8.22 $8.32 $8.04 $8.21 240 311
Sep 22, 2023 $8.51 $8.70 $8.24 $8.25 240 786
Sep 21, 2023 $8.83 $8.88 $8.50 $8.56 262 339
Sep 20, 2023 $8.41 $9.03 $8.39 $8.82 406 276
Sep 19, 2023 $8.86 $8.95 $8.31 $8.42 427 093
Sep 18, 2023 $9.92 $9.92 $8.90 $8.90 502 976
Sep 15, 2023 $10.17 $10.22 $9.84 $9.94 383 453
Sep 14, 2023 $10.43 $10.44 $10.08 $10.20 152 869
Sep 13, 2023 $10.28 $10.45 $10.17 $10.37 220 992
Sep 12, 2023 $10.58 $10.58 $10.20 $10.31 243 945
Sep 11, 2023 $10.47 $10.64 $10.14 $10.57 292 412
Sep 08, 2023 $10.41 $10.51 $10.06 $10.47 322 090
Sep 07, 2023 $10.13 $10.18 $9.84 $10.05 316 705
Sep 06, 2023 $10.22 $10.43 $10.01 $10.20 376 070
Sep 05, 2023 $10.38 $10.38 $9.98 $10.22 402 197
Sep 01, 2023 $10.55 $11.09 $10.34 $10.42 425 889
Aug 31, 2023 $10.39 $10.44 $10.30 $10.37 417 513
Aug 30, 2023 $10.25 $10.49 $10.20 $10.32 255 016
Aug 29, 2023 $10.29 $10.51 $10.22 $10.32 225 664
Aug 28, 2023 $10.64 $10.86 $10.26 $10.30 331 664
Aug 25, 2023 $10.77 $11.13 $10.44 $10.58 523 382
Aug 24, 2023 $10.36 $10.58 $10.19 $10.42 474 814
Aug 23, 2023 $10.37 $10.76 $10.23 $10.45 415 708
Aug 22, 2023 $10.40 $10.61 $10.03 $10.38 633 020
Click to get the best stock tips daily for free!

About Red Robin Gourmet Burgers

Red Robin Gourmet Burgers Red Robin Gourmet Burgers, Inc., together with its subsidiaries, develops, operates, and franchises full-service and casual-dining restaurants. The company's restaurants primarily offer burgers and shareable pizzas; various appetizers, salads, soups, sandwiches, seafood, and other entrees; and desserts, wings, milkshakes, alcoholic and non-alcoholic specialty drinks, cocktails, wine, and beers. As of December 26, 2021, it operated approximately 5... RRGB Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT