UK markets close in 6 hours

Red Robin Gourmet Burgers, Inc. (RRGB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.90+0.40 (+6.15%)
At close: 04:00PM EDT
6.88 -0.02 (-0.29%)
After hours: 07:08PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20246.547.116.486.906.90630,300
24 Apr 20246.596.676.446.506.50235,500
23 Apr 20246.626.796.536.606.60324,800
22 Apr 20246.436.676.376.646.64333,200
19 Apr 20245.946.435.946.406.40270,700
18 Apr 20245.956.115.866.006.00240,200
17 Apr 20246.036.115.905.955.95277,300
16 Apr 20245.746.025.565.985.98267,300
15 Apr 20245.976.175.675.775.77596,200
12 Apr 20246.356.355.816.006.001,067,500
11 Apr 20246.396.566.286.456.45377,500
10 Apr 20246.296.396.186.306.30352,700
09 Apr 20246.836.866.466.526.52303,800
08 Apr 20246.396.866.356.846.84346,600
05 Apr 20246.566.676.166.346.341,099,900
04 Apr 20247.147.296.516.586.58507,300
03 Apr 20247.207.327.037.057.05292,600
02 Apr 20247.237.236.967.197.19447,500
01 Apr 20247.677.757.327.417.41328,000
28 Mar 20247.577.787.487.667.66409,500
27 Mar 20247.087.667.047.557.55704,300
26 Mar 20246.747.316.717.067.061,004,400
25 Mar 20246.466.646.456.616.61318,300
22 Mar 20246.716.856.426.466.46526,100
21 Mar 20246.796.926.536.636.63390,000
20 Mar 20246.286.746.286.696.69280,300
19 Mar 20246.206.376.126.326.32365,500
18 Mar 20246.526.526.186.236.23501,700
15 Mar 20246.376.546.306.446.44538,900
14 Mar 20246.836.836.376.406.40532,300
13 Mar 20246.696.806.606.796.79329,400
12 Mar 20247.087.086.736.746.74582,500
11 Mar 20247.207.206.987.097.09506,800
08 Mar 20247.157.347.117.187.18355,900
07 Mar 20247.387.427.107.127.12326,500
06 Mar 20247.407.587.217.337.33357,900
05 Mar 20247.367.627.147.327.32425,000
04 Mar 20247.667.967.367.407.40529,700
01 Mar 20247.547.837.167.587.58569,300
29 Feb 20247.448.197.337.487.481,052,400
28 Feb 20248.818.938.508.608.60420,400
27 Feb 20249.029.088.728.808.80151,000
26 Feb 20249.089.348.918.968.96218,800
23 Feb 20249.139.338.999.069.06235,900
22 Feb 20248.809.128.809.099.09376,200
21 Feb 20249.059.128.438.658.65671,000
20 Feb 20249.669.778.999.189.18688,200
16 Feb 202410.4310.519.739.849.84217,000
15 Feb 202410.3610.6110.3610.5510.55134,800
14 Feb 202410.3910.3910.0710.2110.21116,900
13 Feb 202410.3710.4510.0910.2210.22164,100
12 Feb 202410.4311.0310.4310.8910.89115,500
09 Feb 202410.1610.5110.1310.3910.39140,300
08 Feb 202410.1910.3110.0910.1710.1789,500
07 Feb 202410.3810.389.9710.1310.13135,200
06 Feb 202410.2010.4910.0510.3210.3286,800
05 Feb 202410.3410.3910.0810.2110.21101,200
02 Feb 202410.3710.6310.2410.5110.5170,300
01 Feb 202410.2710.6610.2710.5610.56162,000
31 Jan 202410.2210.5710.1810.1810.1896,100
30 Jan 202410.5810.5810.1810.3010.3076,700
29 Jan 202410.3910.6410.2010.6110.61127,500
26 Jan 202410.3910.5710.3610.4110.4159,000
25 Jan 202410.2810.4710.1210.4010.40100,100
24 Jan 202410.9510.959.8510.1110.11290,800
23 Jan 202411.1511.1510.6210.7710.7793,000
22 Jan 202410.8811.2510.8210.9610.96119,800
19 Jan 202410.7810.8510.5510.7910.7997,900
18 Jan 202411.0111.0110.4310.6810.68118,100
17 Jan 202410.5411.0610.5410.8410.84129,700
16 Jan 202411.0311.0610.5510.7410.7494,500
12 Jan 202411.2111.6211.1611.1711.17118,600
11 Jan 202411.0611.1210.7711.1011.10143,300
10 Jan 202411.0811.2010.8411.1511.15138,100
09 Jan 202411.4211.4211.0411.0811.08125,400
08 Jan 202411.2911.7411.1511.6811.68101,600
05 Jan 202411.0311.6611.0311.3611.36186,300
04 Jan 202411.1511.2211.0011.0711.0795,000
03 Jan 202411.6011.7611.0511.1211.12149,600
02 Jan 202412.2512.2911.6411.8311.83160,200
29 Dec 202312.6512.7212.4712.4712.47105,800
28 Dec 202312.2212.7812.0612.6312.63123,400
27 Dec 202312.5412.8012.2212.3512.35215,800
26 Dec 202312.1612.5612.1312.5412.5479,700
22 Dec 202312.1212.3412.0012.1712.1792,400
21 Dec 202311.8312.1211.7312.1012.1071,400
20 Dec 202311.8812.2811.5311.5611.56137,300
19 Dec 202311.6611.9111.6611.8111.8191,900
18 Dec 202311.4711.7311.3411.4911.4995,700
15 Dec 202311.7111.8411.3811.4111.41255,400
14 Dec 202311.7512.0011.3211.6111.61236,700
13 Dec 202310.8511.5210.6911.4711.47243,300
12 Dec 202310.9811.1510.8310.8510.8590,000
11 Dec 202310.7911.0010.7410.9610.96166,600
08 Dec 202310.2010.8310.2010.7710.77147,100
07 Dec 202310.0810.249.9010.1810.18107,900
06 Dec 20239.8810.279.889.999.99111,500
05 Dec 20239.8710.129.639.739.73102,500
04 Dec 20239.3810.059.379.899.89203,400
01 Dec 20238.749.378.709.329.32130,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...