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
0.43 1.22% 35.57 16:06:10
Open Price Low Price High Price Close Price Prev Close
35.07 34.4223 36.13 35.57 35.14
more quote information »

RRGB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.6837.4133.68535.87220,243-0.11-0.31%
1 Month37.2037.4132.28535.01234,587-1.63-4.38%
3 Months28.7041.3426.5035.24310,7826.8723.94%
6 Months16.0141.3415.4226.32393,30919.56122.17%
1 Year12.8641.347.2615.51728,81722.71176.59%
3 Years59.7067.104.0422.53495,154-24.13-40.42%
5 Years63.5274.11254.0432.20422,266-27.95-44.0%

RRGB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 35.14 -0.27 -0.76% 35.16 35.38 33.685 203,129
May 05 2021 35.41 -0.15 -0.42% 35.61 35.86 34.21 159,437
May 04 2021 35.56 -0.32 -0.89% 35.59 35.88 34.13 149,254
May 03 2021 35.88 -0.48 -1.32% 36.65 37.41 35.70 264,297
Apr 30 2021 36.36 0.11 0.3% 35.68 37.33 35.68 272,671
Apr 29 2021 36.25 1.93 5.62% 34.60 37.115 34.60 304,426
Apr 28 2021 34.32 0.92 2.75% 33.65 34.4862 33.3607 164,027
Apr 27 2021 33.40 -0.17 -0.51% 33.57 34.95 33.39 245,895
Apr 26 2021 33.57 0.25 0.75% 34.10 34.42 33.20 244,339
Apr 23 2021 33.32 0.19 0.57% 33.21 33.47 32.61 204,753
Apr 22 2021 33.13 -0.79 -2.33% 33.91 34.20 32.8495 231,406
Apr 21 2021 33.92 1.02 3.1% 32.99 34.02 32.51 250,257
Apr 20 2021 32.90 -2.31 -6.56% 35.03 35.35 32.285 437,626
Apr 19 2021 35.21 -0.24 -0.68% 35.45 35.98 34.63 220,325
Apr 16 2021 35.45 0.28 0.8% 35.18 35.97 34.68 190,667
Apr 15 2021 35.17 -1.26 -3.46% 36.6861 36.81 34.83 235,789
Apr 14 2021 36.43 0.64 1.79% 35.69 37.12 35.69 232,663
Apr 13 2021 35.79 -0.73 -2.0% 36.15 36.87 35.09 275,264
Apr 12 2021 36.52 -0.34 -0.92% 36.87 37.28 35.96 145,448
Apr 09 2021 36.86 -0.27 -0.73% 37.20 37.23 35.95 221,975
Apr 08 2021 37.13 -0.62 -1.64% 37.82 37.85 36.74 183,505
Apr 07 2021 37.75 0.52 1.4% 37.16 39.20 36.91 368,170
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.