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 |
| Jul 17, 2023 | $14.91 | $15.22 | $14.66 | $14.67 | 209 224 |
| Jul 14, 2023 | $14.70 | $15.03 | $14.64 | $15.01 | 190 806 |
| Jul 13, 2023 | $15.07 | $15.27 | $14.73 | $14.77 | 262 462 |
| Jul 12, 2023 | $15.11 | $15.26 | $14.86 | $14.98 | 260 423 |
| Jul 11, 2023 | $14.82 | $15.06 | $14.74 | $14.92 | 348 205 |
| Jul 10, 2023 | $14.03 | $14.72 | $13.90 | $14.72 | 291 372 |
| Jul 07, 2023 | $13.39 | $14.29 | $13.39 | $13.89 | 333 748 |
| Jul 06, 2023 | $13.38 | $13.38 | $12.63 | $13.36 | 373 687 |
| Jul 05, 2023 | $14.21 | $14.26 | $13.34 | $13.43 | 295 901 |
| Jul 03, 2023 | $13.85 | $14.35 | $13.80 | $14.21 | 131 398 |
| Jun 30, 2023 | $14.26 | $14.29 | $13.77 | $13.83 | 165 850 |
| Jun 29, 2023 | $13.78 | $14.39 | $13.78 | $14.13 | 176 504 |
| Jun 28, 2023 | $14.09 | $14.39 | $13.67 | $13.73 | 233 250 |
| Jun 27, 2023 | $13.33 | $14.15 | $13.17 | $14.09 | 348 683 |
| Jun 26, 2023 | $12.76 | $13.23 | $12.42 | $13.22 | 383 348 |
| Jun 23, 2023 | $13.19 | $13.32 | $12.69 | $12.84 | 1 989 238 |
| Jun 22, 2023 | $13.14 | $13.78 | $13.01 | $13.23 | 463 016 |
| Jun 21, 2023 | $12.62 | $13.59 | $12.62 | $13.42 | 486 812 |
| Jun 20, 2023 | $12.54 | $12.98 | $12.27 | $12.80 | 309 861 |
| Jun 16, 2023 | $13.03 | $13.14 | $12.54 | $12.54 | 458 069 |
| Jun 15, 2023 | $12.30 | $12.91 | $12.24 | $12.89 | 451 259 |
| Jun 14, 2023 | $12.60 | $12.77 | $12.07 | $12.32 | 439 967 |
| Jun 13, 2023 | $12.46 | $12.87 | $12.46 | $12.54 | 416 893 |
| Jun 12, 2023 | $12.40 | $12.67 | $12.21 | $12.37 | 320 889 |
| Jun 09, 2023 | $12.94 | $12.96 | $12.19 | $12.34 | 510 736 |
