RRGB

Red Robin Gourmet Burgers Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Red Robin Gourmet Burgers Inc RRGB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.95 -3.5% 26.23 20:00:00
Open Price Low Price High Price Close Price Prev Close
26.97 25.80 27.17 26.23 27.18
more quote information »

RRGB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.1929.2925.8027.61314,432-1.96-6.95%
1 Month33.4733.5023.7128.54352,110-7.24-21.63%
3 Months35.0738.9623.7131.50298,851-8.84-25.21%
6 Months26.7141.3423.7133.11301,293-0.48-1.8%
1 Year9.0041.348.3219.75531,73017.23191.44%
3 Years48.0048.554.0421.29489,534-21.77-45.35%
5 Years48.5574.11254.0431.54421,126-22.32-45.97%

RRGB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 26.23 -0.95 -3.5% 26.97 27.17 25.80 303,546
Jul 29 2021 27.18 0.31 1.15% 27.12 28.105 26.5501 329,128
Jul 28 2021 26.87 -1.26 -4.48% 28.15 28.37 26.35 550,541
Jul 27 2021 28.13 -1.11 -3.8% 29.00 29.1441 27.74 254,861
Jul 26 2021 29.24 1.70 6.17% 27.67 29.29 27.38 260,922
Jul 23 2021 27.54 -0.43 -1.54% 28.19 28.21 27.02 176,706
Jul 22 2021 27.97 -0.65 -2.27% 28.35 28.4699 27.64 170,782
Jul 21 2021 28.62 1.82 6.79% 27.37 29.005 27.05 425,051
Jul 20 2021 26.80 2.04 8.24% 24.80 27.26 24.80 500,536
Jul 19 2021 24.76 -3.10 -11.13% 26.85 26.95 23.71 1,006,844
Jul 16 2021 27.86 -0.29 -1.03% 28.50 28.9596 27.11 458,441
Jul 15 2021 28.15 -1.83 -6.1% 30.19 30.19 27.64 302,250
Jul 14 2021 29.98 -1.57 -4.98% 31.74 32.43 29.92 339,745
Jul 13 2021 31.55 -0.46 -1.44% 31.60 31.96 31.07 326,926
Jul 12 2021 32.01 0.69 2.2% 31.32 32.13 31.15 358,038
Jul 09 2021 31.32 1.04 3.43% 30.97 31.60 30.64 234,468
Jul 08 2021 30.28 -1.46 -4.6% 30.83 31.19 29.96 327,237
Jul 07 2021 31.74 -1.27 -3.85% 33.00 33.13 31.255 246,607
Jul 06 2021 33.01 -0.24 -0.72% 33.19 33.22 32.1395 264,907
Jul 02 2021 33.25 -0.25 -0.75% 33.47 33.50 32.46 156,107
Jul 01 2021 33.50 0.39 1.18% 33.54 34.15 33.20 166,661
See More Historical Prices »


Your Recent History
NASDAQ
RRGB
Red Robin ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.