Red Robin Gourmet Burgers Historical Data - RRGB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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 Low Price High Price Open Price Close Price Last Traded
0.86 5.05% 17.89 17.13 19.00 18.54 17.03 00:00:04
more quote information »

RRGB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.3219.0012.3314.941,002,2673.5724.93%
1 Month13.6619.0010.573114.17662,2664.2330.97%
3 Months8.8519.004.0411.32902,9469.04102.15%
6 Months26.9637.294.0415.68580,260-9.07-33.64%
1 Year27.1437.294.0421.71465,406-9.25-34.08%
3 Years70.5070.504.0436.31369,334-52.61-74.62%
5 Years83.5394.504.0444.47327,604-65.64-78.58%

RRGB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 17.89 0.86 5.05% 18.54 19.00 17.13 1,473,253
Jun 04 2020 17.03 1.80 11.82% 15.49 17.39 14.83 1,212,647
Jun 03 2020 15.23 1.61 11.82% 14.20 15.8213 13.9998 1,323,197
Jun 02 2020 13.62 -0.25 -1.8% 14.09 14.25 12.96 1,068,800
Jun 01 2020 13.87 0.01 0.07% 13.81 14.50 12.33 758,554
May 29 2020 13.86 -0.75 -5.13% 14.32 15.15 13.86 648,136
May 28 2020 14.61 -1.03 -6.59% 15.97 16.01 14.35 551,914
May 27 2020 15.64 1.03 7.05% 15.45 15.72 14.31 509,224
May 26 2020 14.61 0.49 3.47% 15.09 15.32 14.425 489,887
May 22 2020 14.12 -0.04 -0.28% 14.30 14.68 13.61 416,594
May 21 2020 14.16 0.27 1.94% 13.85 14.23 13.45 375,755
May 20 2020 13.89 0.24 1.76% 14.10 14.30 13.31 513,581
May 19 2020 13.65 -0.15 -1.09% 13.90 14.36 12.92 451,250
May 18 2020 13.80 0.93 7.23% 13.86 14.0793 12.96 936,031
May 15 2020 12.87 0.70 5.75% 11.94 12.88 11.6284 477,600
May 14 2020 12.17 0.28 2.31% 11.34 12.38 10.5731 704,664
May 13 2020 11.895 -0.91 -7.07% 13.00 13.16 11.10 784,807
May 12 2020 12.80 -1.43 -10.05% 14.20 14.65 12.80 466,308
May 11 2020 14.23 -0.06 -0.42% 13.95 14.736 13.5101 437,089
May 08 2020 14.29 1.05 7.93% 13.66 14.47 13.33 457,007
May 07 2020 13.24 0.49 3.84% 12.86 13.67 12.79 417,710
May 06 2020 12.75 0.55 4.51% 12.37 12.8859 12.13 452,908
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.