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 |
| Mar 11, 2016 | $66.54 | $67.38 | $65.56 | $67.19 | 143 600 |
| Mar 10, 2016 | $67.72 | $67.81 | $66.03 | $66.26 | 157 500 |
| Mar 09, 2016 | $66.97 | $67.35 | $65.97 | $67.29 | 218 100 |
| Mar 08, 2016 | $67.56 | $68.00 | $66.57 | $66.72 | 207 300 |
| Mar 07, 2016 | $68.55 | $68.63 | $67.48 | $68.07 | 200 300 |
| Mar 04, 2016 | $67.78 | $68.97 | $66.66 | $68.86 | 214 100 |
| Mar 03, 2016 | $66.83 | $68.05 | $64.76 | $67.99 | 236 000 |
| Mar 02, 2016 | $66.04 | $66.95 | $65.56 | $66.95 | 163 000 |
| Mar 01, 2016 | $65.41 | $66.84 | $65.25 | $66.15 | 139 900 |
| Feb 29, 2016 | $63.88 | $65.94 | $63.88 | $65.10 | 219 600 |
| Feb 26, 2016 | $64.27 | $64.64 | $63.11 | $64.13 | 123 400 |
| Feb 25, 2016 | $63.32 | $64.69 | $62.35 | $64.01 | 164 300 |
| Feb 24, 2016 | $62.75 | $63.51 | $62.29 | $62.96 | 151 100 |
| Feb 23, 2016 | $63.29 | $64.15 | $62.64 | $63.38 | 216 600 |
| Feb 22, 2016 | $63.48 | $64.85 | $62.57 | $63.12 | 167 400 |
| Feb 19, 2016 | $62.73 | $63.96 | $62.33 | $62.60 | 185 900 |
| Feb 18, 2016 | $63.73 | $63.95 | $61.73 | $62.82 | 167 900 |
| Feb 17, 2016 | $63.43 | $65.27 | $63.43 | $63.82 | 209 000 |
| Feb 16, 2016 | $63.33 | $64.25 | $61.88 | $62.97 | 275 700 |
| Feb 12, 2016 | $65.94 | $65.94 | $60.80 | $62.94 | 667 800 |
| Feb 11, 2016 | $57.44 | $59.18 | $56.21 | $58.77 | 346 800 |
| Feb 10, 2016 | $60.05 | $60.50 | $57.92 | $58.05 | 227 400 |
| Feb 09, 2016 | $59.18 | $60.46 | $58.24 | $59.51 | 212 200 |
| Feb 08, 2016 | $58.86 | $60.27 | $57.69 | $59.28 | 226 400 |
| Feb 05, 2016 | $60.74 | $62.21 | $58.65 | $59.12 | 253 600 |
