Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Red Robin Gourmet Burgers Inc | RRGB | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.12 | 1.74% | 7.02 | 13:22:19 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.94 | 6.85 | 7.20 | 6.90 |
RRGB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.94 | 7.20 | 5.94 | 6.67 | 358,897 | 1.08 | 18.18% |
| 1 Month | 7.67 | 7.75 | 5.56 | 6.45 | 436,693 | -0.65 | -8.47% |
| 3 Months | 10.37 | 11.03 | 5.56 | 7.23 | 397,078 | -3.35 | -32.30% |
| 6 Months | 7.64 | 12.80 | 5.56 | 8.10 | 269,799 | -0.62 | -8.12% |
| 1 Year | 12.90 | 16.50 | 5.56 | 10.22 | 315,600 | -5.88 | -45.58% |
| 3 Years | 34.10 | 38.96 | 5.35 | 13.57 | 340,875 | -27.08 | -79.41% |
| 5 Years | 30.95 | 41.34 | 4.04 | 16.15 | 441,110 | -23.93 | -77.32% |
RRGB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.90 | 0.40 | 6.15% | 6.52 | 7.1057 | 6.48 | 608,542 |
| Apr 24 2024 | 6.50 | -0.10 | -1.52% | 6.59 | 6.67 | 6.44 | 235,512 |
| Apr 23 2024 | 6.60 | -0.04 | -0.60% | 6.62 | 6.79 | 6.5301 | 324,805 |
| Apr 22 2024 | 6.64 | 0.24 | 3.75% | 6.43 | 6.67 | 6.365 | 333,196 |
| Apr 19 2024 | 6.40 | 0.40 | 6.67% | 5.94 | 6.43 | 5.94 | 270,695 |
| Apr 18 2024 | 6.00 | 0.05 | 0.84% | 5.95 | 6.11 | 5.86 | 240,164 |
| Apr 17 2024 | 5.95 | -0.03 | -0.50% | 6.03 | 6.11 | 5.90 | 277,341 |
| Apr 16 2024 | 5.98 | 0.21 | 3.64% | 5.74 | 6.0199 | 5.625 | 250,776 |
| Apr 15 2024 | 5.77 | -0.23 | -3.83% | 5.97 | 6.165 | 5.67 | 596,217 |
| Apr 12 2024 | 6.00 | -0.45 | -6.98% | 6.35 | 6.44 | 5.81 | 1,067,611 |
| Apr 11 2024 | 6.45 | 0.15 | 2.38% | 6.39 | 6.56 | 6.28 | 377,483 |
| Apr 10 2024 | 6.30 | -0.22 | -3.37% | 6.31 | 6.39 | 6.18 | 340,187 |
| Apr 09 2024 | 6.52 | -0.32 | -4.68% | 6.83 | 6.86 | 6.46 | 303,788 |
| Apr 08 2024 | 6.84 | 0.50 | 7.89% | 6.39 | 6.86 | 6.35 | 344,845 |
| Apr 05 2024 | 6.34 | -0.24 | -3.65% | 6.56 | 6.67 | 6.16 | 1,097,665 |
| Apr 04 2024 | 6.58 | -0.47 | -6.67% | 7.14 | 7.29 | 6.5133 | 507,253 |
| Apr 03 2024 | 7.05 | -0.14 | -1.95% | 7.20 | 7.32 | 7.03 | 292,630 |
| Apr 02 2024 | 7.19 | -0.22 | -2.97% | 7.08 | 7.22 | 6.98 | 417,235 |
| Apr 01 2024 | 7.41 | -0.25 | -3.26% | 7.67 | 7.75 | 7.316 | 327,968 |
| Mar 28 2024 | 7.66 | 0.11 | 1.46% | 7.57 | 7.78 | 7.48 | 409,506 |
| Mar 27 2024 | 7.55 | 0.49 | 6.94% | 7.08 | 7.66 | 7.04 | 704,283 |
| Mar 26 2024 | 7.06 | 0.45 | 6.81% | 6.74 | 7.31 | 6.71 | 1,004,417 |
