Red Robin Gourmet Burgers Inc (RRGB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -7.18038528897 | 5.71 | 6.39 | 4.84 | 519304 | 5.66117691 | CS |
| 4 | -0.17 | -3.10786106033 | 5.47 | 6.68 | 4.84 | 390743 | 5.86576873 | CS |
| 12 | 0.43 | 8.8295687885 | 4.87 | 6.68 | 2.97 | 591600 | 4.50774207 | CS |
| 26 | -2.26 | -29.8941798942 | 7.56 | 9.2 | 2.97 | 515300 | 5.56919967 | CS |
| 52 | -3.81 | -41.8221734358 | 9.11 | 12.8 | 2.97 | 393171 | 6.39020424 | CS |
| 156 | -17.65 | -76.9063180828 | 22.95 | 22.96 | 2.97 | 375428 | 9.66612852 | CS |
| 260 | -21.66 | -80.3412462908 | 26.96 | 41.34 | 2.97 | 455443 | 13.5347089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108900 | 5.3 | 0.1 | 1.92 | 5.33 | 5.83 | 5.25 | 446457 |
| 1731022500 | 5.2 | -0.92 | -15.03 | 5.55 | 6.1 | 4.84 | 1178046 |
| 1730936100 | 6.12 | 0.04 | 0.66 | 6.25 | 6.39 | 5.9733 | 618653 |
| 1730849700 | 6.08 | 0.2 | 3.40 | 5.87 | 6.13 | 5.7502 | 275589 |
| 1730763300 | 5.88 | -0.05 | -0.84 | 5.92 | 5.95 | 5.68 | 256626 |
| 1730500500 | 5.93 | 0.22 | 3.85 | 5.71 | 6.0599999 | 5.66 | 292323 |
| 1730414100 | 5.71 | -0.33 | -5.46 | 6.03 | 6.03 | 5.6101 | 216904 |
| 1730327700 | 6.04 | 0.07 | 1.17 | 5.93 | 6.0599999 | 5.69 | 214323 |
| 1730241300 | 5.97 | -0.11 | -1.73 | 6.0599999 | 6.2398999 | 5.95 | 137462 |
| 1730154900 | 6.075 | 0.23 | 3.85 | 5.93 | 6.2 | 5.93 | 205416 |
| 1729895700 | 5.85 | -0.04 | -0.68 | 5.94 | 6.0699 | 5.8099999 | 133736 |
| 1729809300 | 5.89 | -0.1 | -1.59 | 5.99 | 6.09 | 5.822 | 176197 |
| 1729722900 | 5.985 | -0.06 | -0.91 | 6.0599999 | 6.29 | 5.93 | 240952 |
| 1729636500 | 6.04 | -0.48 | -7.36 | 6.54 | 6.54 | 5.82 | 526532 |
| 1729550100 | 6.5199999 | 0.09 | 1.32 | 6.41 | 6.66 | 6.3005 | 369620 |
| 1729290900 | 6.4349999 | 0.36 | 6.01 | 6.26 | 6.68 | 6.25 | 826254 |
| 1729204500 | 6.07 | 0.25 | 4.30 | 5.88 | 6.15 | 5.8354 | 437688 |
| 1729118100 | 5.82 | 0.06 | 1.04 | 5.8099999 | 5.95 | 5.7521 | 437920 |
| 1729031700 | 5.76 | 0.18 | 3.23 | 5.58 | 5.8 | 5.5 | 271364 |
| 1728945300 | 5.58 | 0.18 | 3.33 | 5.4 | 5.6 | 5.3 | 484649 |
| 1728686100 | 5.4 | -0.1 | -1.82 | 5.47 | 5.48 | 4.93 | 662051 |
| 1728599700 | 5.5 | 0.73 | 15.30 | 4.89 | 5.8278 | 4.8433 | 2267311 |
| 1728513300 | 4.7699999 | 0.04 | 0.85 | 4.73 | 4.8 | 4.5 | 328051 |
| 1728426900 | 4.73 | -0.06 | -1.25 | 4.55 | 4.8099999 | 4.55 | 247484 |
| 1728340500 | 4.79 | -0.01 | -0.21 | 4.87 | 4.87 | 4.51 | 476126 |
| 1728081300 | 4.8 | 0.25 | 5.49 | 4.65 | 4.925 | 4.62 | 429324 |
| 1727994900 | 4.55 | 0 | 0.11 | 4.54 | 4.68 | 4.39 | 271461 |
| 1727908500 | 4.545 | 0.18 | 4.00 | 4.3099999 | 4.605 | 4.2019 | 243517 |
| 1727822100 | 4.37 | -0.04 | -0.91 | 4.4 | 4.558 | 4.3099999 | 272608 |
| 1727735700 | 4.41 | 0.02 | 0.46 | 4.38 | 4.53 | 4.38 | 221159 |
| 1727476500 | 4.39 | -0.17 | -3.73 | 4.58 | 4.6983 | 4.39 | 206240 |
| 1727390100 | 4.5599999 | 0.22 | 5.07 | 4.45 | 4.665 | 4.3 | 480497 |
| 1727303700 | 4.34 | -0.3 | -6.47 | 4.64 | 4.6783 | 4.2699999 | 618154 |
| 1727217300 | 4.64 | 0.26 | 5.94 | 4.42 | 4.78 | 4.42 | 768098 |
| 1727130900 | 4.38 | 0.42 | 10.61 | 3.97 | 4.4699 | 3.95 | 913751 |
| 1726871700 | 3.96 | 0.02 | 0.51 | 3.99 | 4.09 | 3.845 | 920073 |
| 1726785300 | 3.94 | 0.23 | 6.20 | 3.86 | 3.9599 | 3.77 | 541628 |
| 1726698900 | 3.71 | -0.05 | -1.33 | 3.76 | 3.9 | 3.61 | 584562 |
| 1726612500 | 3.76 | 0.52 | 16.05 | 3.3 | 3.84 | 3.3 | 896411 |
| 1726526100 | 3.24 | -0.02 | -0.61 | 3.29 | 3.44 | 3.23 | 486749 |
| 1726266900 | 3.2599999 | 0.18 | 5.84 | 3.16 | 3.42 | 3.12 | 705050 |
| 1726180500 | 3.08 | -0.01 | -0.32 | 3.15 | 3.235 | 3.055 | 441008 |
| 1726094100 | 3.09 | -0.06 | -1.90 | 3.15 | 3.18 | 3 | 448208 |
| 1726007700 | 3.15 | 0.11 | 3.62 | 3.0299999 | 3.23 | 3 | 927083 |
| 1725921300 | 3.04 | -0.1 | -3.18 | 3.12 | 3.16 | 2.97 | 649977 |
| 1725662100 | 3.14 | -0.13 | -3.98 | 3.32 | 3.39 | 3.1 | 694426 |
| 1725575700 | 3.27 | -0.07 | -1.95 | 3.38 | 3.48 | 3.235 | 468230 |
| 1725489300 | 3.335 | -0.01 | -0.15 | 3.34 | 3.52 | 3.3 | 442791 |
| 1725402900 | 3.34 | -0.16 | -4.57 | 3.48 | 3.68 | 3.285 | 813806 |
| 1725057300 | 3.5 | -0.1 | -2.78 | 3.65 | 3.66 | 3.4808 | 546736 |
| 1724970900 | 3.6 | 0.21 | 6.19 | 3.45 | 3.73 | 3.42 | 865509 |
| 1724884500 | 3.39 | -0.48 | -12.40 | 3.89 | 3.89 | 3.39 | 1474235 |
| 1724798100 | 3.87 | -0.14 | -3.49 | 3.97 | 3.99 | 3.85 | 921231 |
| 1724711700 | 4.01 | -0.33 | -7.60 | 4.3099999 | 4.5599999 | 4 | 1089164 |
| 1724452500 | 4.34 | -0.39 | -8.25 | 4.08 | 4.5368 | 3.92 | 2282606 |
| 1724366100 | 4.73 | -0.32 | -6.34 | 5.08 | 5.13 | 4.65 | 1611732 |
| 1724279700 | 5.05 | 0.19 | 3.91 | 4.88 | 5.095 | 4.84 | 575910 |
| 1724193300 | 4.86 | -0.14 | -2.80 | 5 | 5 | 4.8 | 365353 |
| 1724106900 | 5 | 0.16 | 3.31 | 4.85 | 5 | 4.79 | 642088 |
| 1723847700 | 4.84 | -0.09 | -1.83 | 4.9 | 5.0297 | 4.7699999 | 262639 |
| 1723761300 | 4.93 | 0.23 | 4.89 | 4.73 | 5.12 | 4.73 | 421167 |
| 1723674900 | 4.7 | -0.04 | -0.84 | 4.74 | 4.85 | 4.55 | 613837 |
| 1723588500 | 4.74 | 0.02 | 0.42 | 4.78 | 4.9138 | 4.68 | 289965 |
| 1723502100 | 4.72 | -0.23 | -4.65 | 4.91 | 4.95 | 4.5001 | 587388 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
