RRGB

Red Robin Gourmet Burgers Historical Data

RRGB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 14.49 -0.28 -1.9% 13.97 14.74 13.00 1,071,831
Sep 16 2020 14.77 -0.02 -0.14% 14.90 15.01 14.2927 1,315,480
Sep 15 2020 14.79 1.42 10.62% 13.57 15.08 12.6501 2,149,705
Sep 14 2020 13.37 1.62 13.79% 11.95 13.41 11.67 1,182,540
Sep 11 2020 11.75 -0.36 -2.97% 12.39 12.61 11.59 646,284
Sep 10 2020 12.11 -0.08 -0.66% 12.40 13.00 12.07 669,405
Sep 09 2020 12.19 0.36 3.04% 12.05 12.70 11.75 863,788
Sep 08 2020 11.83 -0.82 -6.48% 12.43 12.70 11.78 1,005,380
Sep 07 2020 12.65 0.00 +0.00% 12.99 13.40 12.11 0
Sep 04 2020 12.65 0.02 0.16% 12.99 13.40 12.11 1,021,011
Sep 03 2020 12.63 -0.58 -4.39% 13.34 14.1758 12.47 1,936,525
Sep 02 2020 13.21 0.75 6.02% 12.39 13.69 12.25 2,499,871
Sep 01 2020 12.46 1.36 12.25% 10.88 12.50 10.81 2,496,662
Aug 31 2020 11.10 -0.11 -0.98% 11.29 11.90 10.56 1,389,751
Aug 28 2020 11.21 1.56 16.17% 9.75 11.25 9.70 2,850,420
Aug 27 2020 9.65 0.22 2.33% 9.45 9.80 9.39 839,401
Aug 26 2020 9.43 -0.02 -0.21% 9.37 9.74 9.28 543,546
Aug 25 2020 9.45 0.32 3.5% 9.23 9.485 9.05 561,624
Aug 24 2020 9.13 0.43 4.94% 8.88 9.18 8.55 1,003,494
Aug 21 2020 8.70 -0.44 -4.81% 9.09 9.25 8.66 905,581
Aug 20 2020 9.14 -0.15 -1.61% 9.16 9.42 9.05 496,470
Aug 19 2020 9.29 -0.19 -2.0% 9.46 9.7062 9.15 623,288
Aug 18 2020 9.48 0.07 0.74% 9.41 9.545 9.02 849,790
Aug 17 2020 9.4101 -0.29 -2.99% 9.79 9.89 9.23 765,909
Aug 14 2020 9.70 -0.04 -0.41% 9.72 9.94 9.45 847,620
Aug 13 2020 9.74 0.16 1.67% 9.42 10.2342 9.34 1,272,878
Aug 12 2020 9.58 -1.13 -10.55% 10.2866 10.49 8.922 3,700,814
Aug 11 2020 10.71 0.73 7.31% 10.37 10.90 9.8901 1,903,166
Aug 10 2020 9.98 0.29 2.99% 9.93 10.29 9.478 939,400
Aug 07 2020 9.69 0.32 3.42% 9.36 9.82 9.2099 735,314
Aug 06 2020 9.37 -0.02 -0.21% 9.30 9.69 9.01 740,107
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
Jul 03 2020 9.64 0.00 +0.00% 10.61 10.75 9.60 0
Jul 02 2020 9.64 -0.68 -6.59% 10.61 10.75 9.60 1,011,459
Jul 01 2020 10.32 0.12 1.18% 10.33 10.84 9.6353 1,569,516
Jun 30 2020 10.20 -0.19 -1.83% 10.31 10.53 9.77 680,127
Jun 29 2020 10.3899 0.79 8.23% 9.69 10.70 9.50 998,430
Jun 26 2020 9.60 -0.81 -7.78% 10.21 10.5999 9.36 973,037
Jun 25 2020 10.41 -0.16 -1.51% 10.21 10.9709 9.97 970,963
Jun 24 2020 10.57 -1.17 -9.97% 11.55 11.58 10.09 1,456,340
Jun 23 2020 11.74 1.35 12.96% 10.64 11.78 10.39 1,304,423
Jun 22 2020 10.393 -1.05 -9.15% 11.26 11.54 10.25 1,649,581


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.