Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!

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

Historical Red Robin Gourmet Burgers prices

Date Open High Low Close Volume
May 02, 2016 $65.23 $67.05 $64.55 $66.64 345 644
Apr 29, 2016 $63.65 $65.29 $63.21 $64.86 189 400
Apr 28, 2016 $64.01 $64.49 $63.52 $64.00 237 160
Apr 27, 2016 $65.50 $65.50 $62.77 $64.06 200 462
Apr 26, 2016 $65.21 $66.06 $64.16 $65.84 146 578
Apr 25, 2016 $64.83 $65.75 $64.57 $65.10 129 665
Apr 22, 2016 $64.42 $65.01 $64.30 $64.95 214 581
Apr 21, 2016 $64.22 $64.85 $64.02 $64.61 157 609
Apr 20, 2016 $63.66 $64.71 $63.44 $64.51 169 816
Apr 19, 2016 $63.96 $64.92 $63.32 $63.84 368 804
Apr 18, 2016 $62.17 $63.69 $61.44 $63.64 179 209
Apr 15, 2016 $62.50 $63.06 $61.94 $62.13 144 566
Apr 14, 2016 $63.69 $63.76 $62.50 $62.67 94 912
Apr 13, 2016 $62.55 $63.94 $61.19 $63.64 174 190
Apr 12, 2016 $64.02 $64.81 $61.38 $62.33 244 744
Apr 11, 2016 $63.38 $65.14 $63.38 $63.88 293 019
Apr 08, 2016 $63.58 $64.38 $62.80 $62.92 166 488
Apr 07, 2016 $64.13 $64.57 $63.14 $63.64 210 299
Apr 06, 2016 $63.33 $64.57 $63.15 $64.33 200 908
Apr 05, 2016 $63.58 $64.11 $62.93 $63.47 176 129
Apr 04, 2016 $63.16 $64.26 $62.68 $63.96 209 706
Apr 01, 2016 $64.25 $64.67 $63.17 $63.17 174 748
Mar 31, 2016 $64.09 $64.67 $62.73 $64.47 294 849
Mar 30, 2016 $63.88 $64.63 $62.21 $64.30 217 053
Mar 29, 2016 $59.69 $63.94 $59.69 $63.70 282 900

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.

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.

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.

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.
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

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