Red Robin Gourmet Burgers Historical Data - RRGB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.00 0.0% 7.68 0.00 0.00 0.00 7.68 20:00:00
more quote information »

RRGB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.3813.227.009.33956,076-4.70-37.96%
1 Month24.1124.124.049.911,178,899-16.43-68.15%
3 Months33.0537.294.0416.30593,392-25.37-76.76%
6 Months32.7637.294.0420.39386,186-25.08-76.56%
1 Year28.8637.294.0425.98391,511-21.18-73.39%
3 Years58.7074.11254.0441.50350,638-51.02-86.92%
5 Years85.0194.504.0448.35310,009-77.33-90.97%

RRGB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 7.67 -0.83 -9.76% 7.75 8.25 7.00 853,346
Mar 31 2020 8.50 0.10 1.2% 8.71 9.24 8.40 754,054
Mar 30 2020 8.399 -1.86 -18.14% 10.17 10.27 8.27 1,409,381
Mar 27 2020 10.26 -1.63 -13.71% 11.59 11.70 10.15 705,443
Mar 26 2020 11.89 -0.67 -5.33% 12.38 13.22 11.675 1,058,156
Mar 25 2020 12.56 2.30 22.42% 11.00 13.60 10.59 2,132,219
Mar 24 2020 10.26 1.57 18.07% 9.90 10.89 9.54 1,834,452
Mar 23 2020 8.69 2.15 32.87% 6.63 8.84 6.13 1,355,088
Mar 20 2020 6.54 0.00 0.0% 7.15 7.56 5.88 1,377,462
Mar 19 2020 6.54 1.36 26.25% 5.09 8.16 4.7906 1,667,550
Mar 18 2020 5.18 -0.61 -10.46% 5.35 5.93 4.04 1,450,388
Mar 17 2020 5.785 -0.23 -3.74% 6.48 6.762 5.365 1,230,298
Mar 16 2020 6.01 -3.16 -34.46% 8.09 8.13 6.00 1,004,025
Mar 13 2020 9.17 1.27 16.08% 8.85 9.33 7.75 858,942
Mar 12 2020 7.90 -3.47 -30.52% 10.01 10.90 7.81 1,334,023
Mar 11 2020 11.37 -3.24 -22.18% 14.15 14.205 11.27 731,269
Mar 10 2020 14.61 -0.28 -1.88% 15.72 16.30 13.9001 704,364
Mar 09 2020 14.89 -3.61 -19.51% 17.50 17.50 14.81 480,412
Mar 06 2020 18.50 -0.75 -3.9% 18.66 19.57 18.02 645,569
Mar 05 2020 19.25 -5.21 -21.3% 24.11 24.12 19.0701 1,038,220
Mar 04 2020 24.46 -1.12 -4.38% 26.00 26.55 23.93 461,915
Mar 03 2020 25.58 -1.85 -6.74% 27.80 28.75 25.35 440,378
Mar 02 2020 27.43 -0.07 -0.25% 27.50 27.62 25.80 336,069
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.