RRGB

Red Robin Gourmet Burgers Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Previous Close Last Traded
0.16 1.7% 9.58 0.00 0.00 0.00 9.42 06:37:31
more quote information »

RRGB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.009.788.328.98970,3650.586.44%
1 Month8.689.787.268.411,326,5520.9010.37%
3 Months11.3419.987.2611.041,198,086-1.76-15.52%
6 Months34.7737.294.0411.85969,520-25.19-72.45%
1 Year32.6837.294.0416.01608,441-23.10-70.69%
3 Years55.9570.104.0430.59433,066-46.37-82.88%
5 Years92.27592.86994.0439.31368,590-82.70-89.62%

RRGB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 9.39 0.24 2.62% 9.25 9.78 9.08 845,568
Aug 04 2020 9.15 0.62 7.27% 8.59 9.16 8.46 972,828
Aug 03 2020 8.53 -0.21 -2.4% 8.72 8.75 8.32 591,722
Jul 31 2020 8.74 -0.31 -3.43% 8.98 9.1383 8.53 1,292,688
Jul 30 2020 9.05 -0.17 -1.84% 9.00 9.39 8.45 1,149,017
Jul 29 2020 9.22 0.48 5.49% 8.80 9.27 8.69 1,332,601
Jul 28 2020 8.74 0.31 3.68% 8.42 8.90 8.19 878,970
Jul 27 2020 8.43 -0.52 -5.81% 8.82 9.25 8.155 1,712,147
Jul 24 2020 8.95 0.87 10.77% 8.00 9.05 7.85 2,794,878
Jul 23 2020 8.08 0.09 1.06% 7.88 8.33 7.78 857,921
Jul 22 2020 7.995 -0.04 -0.44% 7.90 8.38 7.6803 1,069,423
Jul 21 2020 8.03 0.42 5.52% 7.84 8.42 7.71 1,272,236
Jul 20 2020 7.61 -0.53 -6.51% 8.1282 8.34 7.55 1,148,277
Jul 17 2020 8.14 -0.08 -0.97% 8.12 8.40 7.835 1,174,894
Jul 16 2020 8.22 -0.37 -4.31% 8.3032 8.48 7.819 1,500,799
Jul 15 2020 8.59 1.11 14.84% 7.93 8.79 7.66 2,323,156
Jul 14 2020 7.48 -0.32 -4.1% 7.77 8.03 7.26 1,424,761
Jul 13 2020 7.80 -0.70 -8.24% 8.65 8.70 7.76 1,218,314
Jul 10 2020 8.50 0.66 8.42% 7.77 8.67 7.30 1,630,050
Jul 09 2020 7.84 -0.90 -10.3% 8.68 8.84 7.785 1,449,038
Jul 08 2020 8.74 -0.18 -2.02% 8.93 9.12 8.40 1,089,386
Jul 07 2020 8.92 -0.69 -7.18% 9.29 9.40 8.90 768,637
Jul 06 2020 9.61 -0.03 -0.31% 9.90 9.97 9.14 799,214
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.