UK markets closed

Red Robin Gourmet Burgers, Inc. (RRGB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.06+0.03 (+0.37%)
As of 01:11PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20228.028.217.898.068.06118,872
30 Jun 20227.758.077.568.038.03354,200
29 Jun 20228.338.337.697.977.97330,600
28 Jun 20228.408.828.228.298.29395,700
27 Jun 20228.698.948.108.298.29739,100
24 Jun 20228.358.978.348.538.532,103,000
23 Jun 20228.008.367.908.298.29542,800
22 Jun 20227.458.047.428.018.01553,600
21 Jun 20228.648.657.597.617.61846,100
17 Jun 20227.738.437.738.438.433,705,800
16 Jun 20227.787.787.377.697.69892,700
15 Jun 20227.558.257.548.058.05829,300
14 Jun 20227.307.657.117.437.43782,700
13 Jun 20227.857.857.007.177.171,121,000
10 Jun 20228.678.738.028.178.17801,800
09 Jun 20229.359.388.938.978.97675,400
08 Jun 20229.619.769.379.449.44395,500
07 Jun 20229.009.708.879.679.67683,900
06 Jun 20229.249.638.629.199.191,189,300
03 Jun 20229.8710.079.729.829.82368,000
02 Jun 20229.7510.199.7110.1210.12373,600
01 Jun 20229.8910.249.449.759.75656,100
31 May 202210.6110.679.809.849.84927,600
27 May 202210.2511.0310.0510.7710.772,840,600
26 May 20228.179.198.138.618.611,209,900
25 May 20227.228.167.148.008.00939,700
24 May 20227.587.606.917.267.26722,000
23 May 20228.008.007.367.657.65482,200
20 May 20228.348.397.697.937.93429,700
19 May 20228.298.547.928.168.16466,100
18 May 20229.039.068.298.428.42313,200
17 May 20229.069.268.859.129.12338,800
16 May 20229.019.308.678.768.76334,600
13 May 20228.999.468.959.049.04592,700
12 May 20228.709.098.288.738.73852,100
11 May 20229.599.738.808.868.86523,000
10 May 20229.769.879.279.669.66417,400
09 May 202210.5110.519.529.539.53560,300
06 May 202210.9911.1510.5210.6510.65424,900
05 May 202211.8111.8110.8410.9210.92446,000
04 May 202212.5212.5211.3711.8911.89680,100
03 May 202212.9613.0012.2212.5712.57425,300
02 May 202213.4013.4012.6212.9312.93352,900
29 Apr 202213.6613.9313.0913.1913.19224,600
28 Apr 202213.7113.8613.2513.7313.73187,000
27 Apr 202214.0714.1913.4713.5313.53219,000
26 Apr 202214.5614.5813.9414.0214.02283,700
25 Apr 202213.9114.7713.8814.7614.76333,300
22 Apr 202214.2814.3413.9013.9913.99242,800
21 Apr 202214.8414.9214.2614.3214.32266,000
20 Apr 202214.8014.8914.5014.5614.56174,000
19 Apr 202214.5015.1314.5014.6714.67185,500
18 Apr 202214.0514.5014.0514.3814.38267,000
14 Apr 202214.9715.1514.7214.7914.79173,700
13 Apr 202214.4715.1914.4514.9614.96243,400
12 Apr 202214.4014.8114.1814.3614.36215,100
11 Apr 202214.0514.5313.9014.2014.20245,900
08 Apr 202214.5814.6014.0614.0814.08252,700
07 Apr 202214.6814.8214.1214.6014.60207,200
06 Apr 202215.2415.3914.4314.7514.75287,900
05 Apr 202216.0816.3415.2515.5015.50267,500
04 Apr 202216.0416.2515.5616.0816.08267,400
01 Apr 202216.9117.0015.8016.1316.13373,200
31 Mar 202216.9116.9716.3816.8616.86148,200
30 Mar 202217.3817.7116.8016.8916.89206,000
29 Mar 202216.4917.7516.3117.5517.55415,500
28 Mar 202216.4516.5615.9816.1716.17210,300
25 Mar 202217.1517.1816.3016.4116.41236,500
24 Mar 202217.0517.3116.6017.0717.07189,800
23 Mar 202217.2517.6616.7317.0117.01228,100
22 Mar 202217.4018.3217.4017.5017.50226,300
21 Mar 202217.6118.0117.4217.5117.51215,800
18 Mar 202217.7618.3917.7617.9817.98343,300
17 Mar 202218.0918.4717.8918.0518.05237,800
16 Mar 202218.0018.6417.7918.4218.42470,500
15 Mar 202217.3718.0617.0717.8617.86723,900
14 Mar 202216.2717.3516.1217.2417.24903,900
11 Mar 202214.1416.5013.9615.9015.901,039,700
10 Mar 202213.5114.0213.2713.9313.93520,800
09 Mar 202213.6014.3113.4913.8913.89598,100
08 Mar 202213.0713.9712.3512.9812.98425,100
07 Mar 202215.2715.4812.8013.0113.01678,800
04 Mar 202215.7715.8115.0115.3015.30375,300
03 Mar 202217.0617.0615.8216.0116.01423,700
02 Mar 202216.3716.9716.3116.9416.94194,300
01 Mar 202217.4017.4016.1616.3216.32422,800
28 Feb 202217.9418.0217.3017.5517.55459,700
25 Feb 202217.7018.3517.5218.2618.26354,300
24 Feb 202216.1817.6415.8517.5917.59512,000
23 Feb 202217.2717.5316.7216.7616.76328,000
22 Feb 202216.9218.2516.3417.1717.17735,200
18 Feb 202217.1517.8016.7817.1017.10436,500
17 Feb 202217.0017.3816.9517.3117.31372,300
16 Feb 202216.8317.6916.5617.3017.30325,500
15 Feb 202216.7317.4316.4116.9316.93622,200
14 Feb 202215.9816.4515.9516.2016.20236,500
11 Feb 202216.0216.3915.5515.9915.99271,200
10 Feb 202215.6116.6115.6115.9815.98279,400
09 Feb 202215.5816.0515.4716.0016.00404,100
08 Feb 202215.0815.5314.9315.3415.34460,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...