UK Markets closed

Red Robin Gourmet Burgers, Inc. (RRGB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.93-0.23 (-2.82%)
At close: 04:00PM EDT
8.00 +0.07 (+0.88%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 202210.9911.1510.5210.6510.65424,300
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
07 Feb 202214.8415.2614.6514.9814.98278,700
04 Feb 202214.3714.7713.9014.7314.73206,300
03 Feb 202214.6315.1414.2914.4014.40245,900
02 Feb 202215.2515.3514.8414.9614.96220,200
01 Feb 202214.8715.1714.6115.1015.10185,100
31 Jan 202213.6314.8913.5514.7514.75334,000
28 Jan 202213.8313.9913.2113.9613.96258,100
27 Jan 202214.5314.9613.5813.8013.80468,200
26 Jan 202215.3515.6514.1814.4914.49590,200
25 Jan 202214.5015.6214.3015.2715.27311,100
24 Jan 202213.4414.9013.0914.8514.85474,700
21 Jan 202214.2614.4413.7113.8713.87394,600
20 Jan 202215.4215.6614.4214.4514.45324,600
19 Jan 202215.6115.9615.2115.3615.36290,700
18 Jan 202215.9916.1415.3215.6215.62307,000
14 Jan 202216.4216.6515.9616.2416.24185,900
13 Jan 202216.2917.0816.1316.5416.54254,900
12 Jan 202216.6116.7715.8716.1016.10329,600
11 Jan 202216.6016.9516.3716.3916.39145,000
10 Jan 202217.1817.1816.0016.7016.70250,200
07 Jan 202217.3817.4516.8317.0217.02208,000
06 Jan 202217.4417.7517.0217.4017.40375,600
05 Jan 202217.9617.9617.3717.3717.37200,700
04 Jan 202217.4017.9216.6817.8617.86347,800
03 Jan 202216.7317.4816.5717.2417.24357,400
31 Dec 202116.9117.0116.4516.5316.53192,700
30 Dec 202116.8817.2816.8616.9416.94171,200
29 Dec 202116.9917.3916.8116.9316.93189,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...