NASDAQ:RRGB
Red Robin Gourmet Burgers Stock Price (Quote)
$7.52
-0.0200 (-0.265%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.57 | $7.88 | Thursday, 2nd May 2024 RRGB stock ended at $7.52. This is 0.265% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.46% from a day low at $7.38 to a day high of $7.71. |
| 90 days | $5.57 | $11.02 | |
| 52 weeks | $5.57 | $16.50 |
| Date | Open | High | Low | Close | Volume |
| Aug 22, 2023 | $10.40 | $10.61 | $10.03 | $10.38 | 633 020 |
| Aug 21, 2023 | $10.87 | $11.28 | $10.36 | $10.40 | 724 493 |
| Aug 18, 2023 | $10.03 | $10.91 | $10.01 | $10.80 | 1 208 478 |
| Aug 17, 2023 | $11.50 | $11.55 | $10.83 | $10.91 | 787 483 |
| Aug 16, 2023 | $11.91 | $11.93 | $11.40 | $11.42 | 419 484 |
| Aug 15, 2023 | $12.58 | $12.58 | $11.77 | $11.78 | 366 722 |
| Aug 14, 2023 | $12.78 | $12.78 | $12.20 | $12.58 | 371 868 |
| Aug 11, 2023 | $13.12 | $13.35 | $12.72 | $12.76 | 387 210 |
| Aug 10, 2023 | $13.89 | $13.94 | $13.07 | $13.18 | 274 534 |
| Aug 09, 2023 | $14.21 | $14.21 | $13.58 | $13.84 | 263 572 |
| Aug 08, 2023 | $13.89 | $14.24 | $13.63 | $14.21 | 276 652 |
| Aug 07, 2023 | $13.29 | $14.01 | $13.20 | $13.94 | 296 099 |
| Aug 04, 2023 | $13.37 | $13.63 | $13.23 | $13.31 | 184 358 |
| Aug 03, 2023 | $13.75 | $14.20 | $13.34 | $13.37 | 207 834 |
| Aug 02, 2023 | $14.03 | $14.03 | $13.50 | $13.87 | 142 850 |
| Aug 01, 2023 | $14.45 | $14.57 | $13.84 | $14.21 | 247 352 |
| Jul 31, 2023 | $14.17 | $14.63 | $14.15 | $14.55 | 160 379 |
| Jul 28, 2023 | $14.27 | $14.57 | $14.05 | $14.12 | 82 565 |
| Jul 27, 2023 | $14.35 | $14.48 | $14.03 | $14.20 | 106 540 |
| Jul 26, 2023 | $14.24 | $14.57 | $14.20 | $14.34 | 90 067 |
| Jul 25, 2023 | $14.20 | $14.44 | $13.93 | $14.29 | 148 084 |
| Jul 24, 2023 | $14.99 | $15.10 | $14.17 | $14.21 | 213 467 |
| Jul 21, 2023 | $15.70 | $15.76 | $14.78 | $15.00 | 227 756 |
| Jul 20, 2023 | $15.60 | $15.62 | $15.38 | $15.53 | 139 751 |
| Jul 19, 2023 | $15.10 | $15.64 | $15.06 | $15.60 | 210 591 |
