Red Robin Gourmet Burgers Historical Data - RRGB

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
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 High Price Low Price Open Price Close Price Last Traded
  0.17 0.65% 26.17 26.39 25.63 26.04 26.00 14:08:44
more quote information »

RRGB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.9528.0525.5826.58361,852-1.78-6.37%
1 Month31.4432.9325.5829.29245,878-5.27-16.76%
3 Months33.8235.9125.5832.12273,667-7.65-22.62%
6 Months33.3036.0024.5731.62370,495-7.13-21.41%
1 Year34.2536.0024.5731.25316,055-8.08-23.59%
3 Years53.2074.112524.5746.51329,284-27.03-50.81%
5 Years68.9494.5024.5753.53293,507-42.77-62.04%

RRGB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 26.00 -0.24 -0.91% 26.11 26.16 25.58 291,526
Nov 12 2019 26.24 -0.36 -1.33% 26.55 26.685 25.935 258,058
Nov 11 2019 26.595 -0.09 -0.32% 26.46 27.16 26.25 302,627
Nov 08 2019 26.68 -0.24 -0.89% 26.96 27.11 26.56 287,649
Nov 07 2019 26.92 -1.06 -3.79% 27.95 28.05 26.51 669,400
Nov 06 2019 27.98 -3.99 -12.48% 29.62 30.19 27.73 745,202
Nov 05 2019 31.97 -0.16 -0.5% 32.11 32.93 31.93 419,769
Nov 04 2019 32.13 0.94 3.01% 31.25 32.25 31.25 236,187
Nov 01 2019 31.19 0.69 2.26% 30.57 31.50 30.37 172,477
Oct 31 2019 30.50 -0.83 -2.65% 31.22 31.22 30.34 146,093
Oct 30 2019 31.33 -0.85 -2.64% 32.04 32.04 30.90 140,877
Oct 29 2019 32.18 0.37 1.16% 32.04 32.58 31.74 158,625
Oct 28 2019 31.81 0.05 0.16% 31.84 32.05 31.50 77,541
Oct 25 2019 31.76 0.42 1.34% 31.25 31.92 31.25 184,975
Oct 24 2019 31.34 -0.81 -2.52% 32.11 32.14 31.18 126,430
Oct 23 2019 32.15 0.05 0.16% 31.93 32.25 31.85 89,233
Oct 22 2019 32.10 -0.01 -0.03% 31.90 32.20 31.61 120,193
Oct 21 2019 32.11 0.16 0.5% 32.02 32.39 31.61 184,843
Oct 18 2019 31.95 0.22 0.69% 31.57 32.04 31.28 162,491
Oct 17 2019 31.73 0.22 0.7% 31.44 32.00 31.34 143,358
Oct 16 2019 31.51 0.40 1.29% 30.96 31.66 30.80 119,865
Oct 15 2019 31.11 -0.10 -0.32% 31.17 31.23 30.50 189,589
Oct 14 2019 31.21 0.11 0.35% 30.97 31.37 30.2314 318,287
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.