Red Robin Gourmet Burgers, Inc. (RRGB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 8.73 | 9.18 | 8.64 | 8.97 | 8.97 | 238,100 |
| 26 Jan 2023 | 8.77 | 8.93 | 8.54 | 8.73 | 8.73 | 98,600 |
| 25 Jan 2023 | 8.35 | 8.66 | 8.29 | 8.64 | 8.64 | 131,600 |
| 24 Jan 2023 | 8.73 | 8.83 | 8.48 | 8.51 | 8.51 | 176,400 |
| 23 Jan 2023 | 8.55 | 9.57 | 8.54 | 8.85 | 8.85 | 689,100 |
| 20 Jan 2023 | 8.13 | 8.63 | 8.07 | 8.56 | 8.56 | 352,900 |
| 19 Jan 2023 | 8.04 | 8.26 | 7.87 | 8.01 | 8.01 | 206,400 |
| 18 Jan 2023 | 8.88 | 8.95 | 8.18 | 8.18 | 8.18 | 305,300 |
| 17 Jan 2023 | 8.90 | 8.96 | 8.59 | 8.80 | 8.80 | 271,000 |
| 13 Jan 2023 | 8.46 | 9.03 | 8.46 | 8.87 | 8.87 | 380,400 |
| 12 Jan 2023 | 8.30 | 8.66 | 8.20 | 8.59 | 8.59 | 265,000 |
| 11 Jan 2023 | 8.08 | 8.43 | 8.03 | 8.25 | 8.25 | 429,600 |
| 10 Jan 2023 | 7.24 | 8.08 | 7.24 | 8.02 | 8.02 | 548,700 |
| 09 Jan 2023 | 6.51 | 7.46 | 6.49 | 7.29 | 7.29 | 482,000 |
| 06 Jan 2023 | 6.25 | 6.51 | 6.24 | 6.36 | 6.36 | 120,900 |
| 05 Jan 2023 | 6.18 | 6.24 | 5.97 | 6.17 | 6.17 | 183,800 |
| 04 Jan 2023 | 5.83 | 6.29 | 5.69 | 6.27 | 6.27 | 230,200 |
| 03 Jan 2023 | 5.68 | 5.85 | 5.62 | 5.81 | 5.81 | 228,900 |
| 30 Dec 2022 | 5.58 | 5.67 | 5.46 | 5.58 | 5.58 | 160,500 |
| 29 Dec 2022 | 5.49 | 5.61 | 5.44 | 5.60 | 5.60 | 208,700 |
| 28 Dec 2022 | 5.47 | 5.60 | 5.35 | 5.39 | 5.39 | 248,200 |
| 27 Dec 2022 | 5.66 | 5.79 | 5.40 | 5.50 | 5.50 | 478,800 |
| 23 Dec 2022 | 5.84 | 5.84 | 5.56 | 5.70 | 5.70 | 355,600 |
| 22 Dec 2022 | 6.02 | 6.07 | 5.58 | 5.87 | 5.87 | 615,600 |
| 21 Dec 2022 | 6.50 | 6.55 | 5.63 | 6.10 | 6.10 | 748,000 |
| 20 Dec 2022 | 6.75 | 6.89 | 6.61 | 6.63 | 6.63 | 121,000 |
| 19 Dec 2022 | 7.37 | 7.37 | 6.65 | 6.80 | 6.80 | 201,100 |
| 16 Dec 2022 | 7.23 | 7.47 | 7.14 | 7.42 | 7.42 | 196,800 |
| 15 Dec 2022 | 7.36 | 7.36 | 7.17 | 7.27 | 7.27 | 157,100 |
| 14 Dec 2022 | 7.53 | 7.87 | 7.49 | 7.50 | 7.50 | 227,300 |
| 13 Dec 2022 | 7.80 | 7.80 | 7.40 | 7.52 | 7.52 | 176,500 |
| 12 Dec 2022 | 7.26 | 7.47 | 7.05 | 7.45 | 7.45 | 109,800 |
| 09 Dec 2022 | 7.27 | 7.40 | 7.21 | 7.29 | 7.29 | 67,900 |
| 08 Dec 2022 | 7.17 | 7.41 | 7.10 | 7.32 | 7.32 | 105,900 |
| 07 Dec 2022 | 7.34 | 7.34 | 7.01 | 7.18 | 7.18 | 289,200 |
| 06 Dec 2022 | 7.66 | 7.68 | 7.23 | 7.26 | 7.26 | 162,700 |
| 05 Dec 2022 | 8.17 | 8.17 | 7.67 | 7.69 | 7.69 | 140,300 |
| 02 Dec 2022 | 8.18 | 8.27 | 7.91 | 8.24 | 8.24 | 171,300 |
| 01 Dec 2022 | 8.36 | 8.50 | 8.02 | 8.24 | 8.24 | 163,400 |
| 30 Nov 2022 | 8.10 | 8.40 | 7.91 | 8.29 | 8.29 | 280,700 |
| 29 Nov 2022 | 7.96 | 8.08 | 7.84 | 8.08 | 8.08 | 126,600 |
| 28 Nov 2022 | 8.07 | 8.15 | 7.91 | 7.95 | 7.95 | 163,800 |
| 25 Nov 2022 | 8.20 | 8.29 | 8.09 | 8.16 | 8.16 | 63,300 |
| 23 Nov 2022 | 8.38 | 8.41 | 8.18 | 8.30 | 8.30 | 91,300 |
| 22 Nov 2022 | 8.43 | 8.44 | 8.08 | 8.34 | 8.34 | 156,200 |
| 21 Nov 2022 | 8.60 | 9.45 | 8.43 | 8.43 | 8.43 | 281,700 |
| 18 Nov 2022 | 8.17 | 8.68 | 8.17 | 8.53 | 8.53 | 284,400 |
| 17 Nov 2022 | 7.58 | 8.19 | 7.56 | 8.16 | 8.16 | 286,900 |
| 16 Nov 2022 | 7.54 | 8.08 | 7.52 | 7.87 | 7.87 | 248,000 |
| 15 Nov 2022 | 7.97 | 8.25 | 7.56 | 7.65 | 7.65 | 381,700 |
| 14 Nov 2022 | 7.73 | 7.87 | 7.58 | 7.58 | 7.58 | 240,100 |
| 11 Nov 2022 | 7.75 | 8.08 | 7.67 | 7.78 | 7.78 | 390,300 |
| 10 Nov 2022 | 7.43 | 7.94 | 7.38 | 7.55 | 7.55 | 570,100 |
| 09 Nov 2022 | 6.98 | 7.03 | 6.80 | 6.88 | 6.88 | 213,700 |
| 08 Nov 2022 | 6.97 | 7.15 | 6.75 | 7.10 | 7.10 | 219,300 |
| 07 Nov 2022 | 6.87 | 7.22 | 6.73 | 6.95 | 6.95 | 220,600 |
| 04 Nov 2022 | 6.76 | 6.90 | 6.66 | 6.84 | 6.84 | 254,100 |
| 03 Nov 2022 | 7.90 | 7.90 | 6.54 | 6.71 | 6.71 | 590,900 |
| 02 Nov 2022 | 7.95 | 8.01 | 7.66 | 7.71 | 7.71 | 194,500 |
| 01 Nov 2022 | 8.44 | 8.65 | 7.88 | 7.90 | 7.90 | 140,300 |
| 31 Oct 2022 | 8.16 | 8.39 | 8.08 | 8.22 | 8.22 | 167,900 |
| 28 Oct 2022 | 8.20 | 8.44 | 8.13 | 8.20 | 8.20 | 188,900 |
| 27 Oct 2022 | 8.32 | 8.47 | 8.17 | 8.17 | 8.17 | 108,900 |
| 26 Oct 2022 | 8.32 | 8.65 | 8.19 | 8.21 | 8.21 | 153,700 |
| 25 Oct 2022 | 8.07 | 8.35 | 7.95 | 8.27 | 8.27 | 323,500 |
| 24 Oct 2022 | 8.09 | 8.17 | 7.95 | 8.06 | 8.06 | 91,400 |
| 21 Oct 2022 | 8.06 | 8.36 | 7.96 | 8.06 | 8.06 | 297,000 |
| 20 Oct 2022 | 7.92 | 8.20 | 7.91 | 8.11 | 8.11 | 132,300 |
| 19 Oct 2022 | 7.96 | 8.18 | 7.80 | 7.97 | 7.97 | 104,100 |
| 18 Oct 2022 | 7.77 | 8.04 | 7.77 | 7.99 | 7.99 | 196,300 |
| 17 Oct 2022 | 7.72 | 7.90 | 7.55 | 7.56 | 7.56 | 116,000 |
| 14 Oct 2022 | 7.73 | 7.77 | 7.37 | 7.49 | 7.49 | 211,200 |
| 13 Oct 2022 | 7.44 | 7.74 | 7.29 | 7.62 | 7.62 | 246,200 |
| 12 Oct 2022 | 7.75 | 8.13 | 7.66 | 7.78 | 7.78 | 369,700 |
| 11 Oct 2022 | 7.37 | 7.63 | 7.25 | 7.52 | 7.52 | 390,900 |
| 10 Oct 2022 | 7.45 | 7.58 | 7.22 | 7.34 | 7.34 | 260,100 |
| 07 Oct 2022 | 7.31 | 7.50 | 7.08 | 7.47 | 7.47 | 146,000 |
| 06 Oct 2022 | 7.39 | 7.72 | 7.32 | 7.44 | 7.44 | 229,900 |
| 05 Oct 2022 | 7.15 | 7.49 | 7.15 | 7.41 | 7.41 | 252,900 |
| 04 Oct 2022 | 6.87 | 7.30 | 6.83 | 7.28 | 7.28 | 263,000 |
| 03 Oct 2022 | 6.85 | 6.86 | 6.32 | 6.65 | 6.65 | 296,300 |
| 30 Sept 2022 | 6.70 | 6.80 | 6.48 | 6.73 | 6.73 | 287,600 |
| 29 Sept 2022 | 6.55 | 6.79 | 6.36 | 6.72 | 6.72 | 415,400 |
| 28 Sept 2022 | 6.26 | 6.85 | 6.26 | 6.68 | 6.68 | 389,000 |
| 27 Sept 2022 | 6.34 | 6.53 | 5.95 | 6.21 | 6.21 | 410,500 |
| 26 Sept 2022 | 6.43 | 6.65 | 6.14 | 6.22 | 6.22 | 215,700 |
| 23 Sept 2022 | 6.69 | 6.75 | 6.35 | 6.46 | 6.46 | 317,800 |
| 22 Sept 2022 | 7.13 | 7.13 | 6.57 | 6.73 | 6.73 | 479,100 |
| 21 Sept 2022 | 7.31 | 7.36 | 7.00 | 7.03 | 7.03 | 257,400 |
| 20 Sept 2022 | 7.35 | 7.40 | 7.09 | 7.28 | 7.28 | 219,300 |
| 19 Sept 2022 | 7.50 | 7.75 | 7.40 | 7.44 | 7.44 | 134,000 |
| 16 Sept 2022 | 7.55 | 7.66 | 7.40 | 7.64 | 7.64 | 172,100 |
| 15 Sept 2022 | 7.58 | 8.05 | 7.58 | 7.73 | 7.73 | 208,900 |
| 14 Sept 2022 | 7.76 | 7.77 | 7.51 | 7.64 | 7.64 | 209,000 |
| 13 Sept 2022 | 7.98 | 8.07 | 7.54 | 7.60 | 7.60 | 210,400 |
| 12 Sept 2022 | 8.08 | 8.34 | 8.06 | 8.27 | 8.27 | 152,600 |
| 09 Sept 2022 | 7.71 | 8.30 | 7.71 | 7.98 | 7.98 | 194,000 |
| 08 Sept 2022 | 7.98 | 8.04 | 7.72 | 7.94 | 7.94 | 141,400 |
| 07 Sept 2022 | 7.48 | 8.11 | 7.40 | 8.00 | 8.00 | 186,000 |
| 06 Sept 2022 | 7.82 | 7.83 | 7.43 | 7.53 | 7.53 | 269,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
