UK Markets closed

Red Robin Gourmet Burgers, Inc. (RRGB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.97+0.24 (+2.75%)
At close: 04:00PM EST
9.11 +0.14 (+1.56%)
After hours: 05:04PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20238.739.188.648.978.97238,100
26 Jan 20238.778.938.548.738.7398,600
25 Jan 20238.358.668.298.648.64131,600
24 Jan 20238.738.838.488.518.51176,400
23 Jan 20238.559.578.548.858.85689,100
20 Jan 20238.138.638.078.568.56352,900
19 Jan 20238.048.267.878.018.01206,400
18 Jan 20238.888.958.188.188.18305,300
17 Jan 20238.908.968.598.808.80271,000
13 Jan 20238.469.038.468.878.87380,400
12 Jan 20238.308.668.208.598.59265,000
11 Jan 20238.088.438.038.258.25429,600
10 Jan 20237.248.087.248.028.02548,700
09 Jan 20236.517.466.497.297.29482,000
06 Jan 20236.256.516.246.366.36120,900
05 Jan 20236.186.245.976.176.17183,800
04 Jan 20235.836.295.696.276.27230,200
03 Jan 20235.685.855.625.815.81228,900
30 Dec 20225.585.675.465.585.58160,500
29 Dec 20225.495.615.445.605.60208,700
28 Dec 20225.475.605.355.395.39248,200
27 Dec 20225.665.795.405.505.50478,800
23 Dec 20225.845.845.565.705.70355,600
22 Dec 20226.026.075.585.875.87615,600
21 Dec 20226.506.555.636.106.10748,000
20 Dec 20226.756.896.616.636.63121,000
19 Dec 20227.377.376.656.806.80201,100
16 Dec 20227.237.477.147.427.42196,800
15 Dec 20227.367.367.177.277.27157,100
14 Dec 20227.537.877.497.507.50227,300
13 Dec 20227.807.807.407.527.52176,500
12 Dec 20227.267.477.057.457.45109,800
09 Dec 20227.277.407.217.297.2967,900
08 Dec 20227.177.417.107.327.32105,900
07 Dec 20227.347.347.017.187.18289,200
06 Dec 20227.667.687.237.267.26162,700
05 Dec 20228.178.177.677.697.69140,300
02 Dec 20228.188.277.918.248.24171,300
01 Dec 20228.368.508.028.248.24163,400
30 Nov 20228.108.407.918.298.29280,700
29 Nov 20227.968.087.848.088.08126,600
28 Nov 20228.078.157.917.957.95163,800
25 Nov 20228.208.298.098.168.1663,300
23 Nov 20228.388.418.188.308.3091,300
22 Nov 20228.438.448.088.348.34156,200
21 Nov 20228.609.458.438.438.43281,700
18 Nov 20228.178.688.178.538.53284,400
17 Nov 20227.588.197.568.168.16286,900
16 Nov 20227.548.087.527.877.87248,000
15 Nov 20227.978.257.567.657.65381,700
14 Nov 20227.737.877.587.587.58240,100
11 Nov 20227.758.087.677.787.78390,300
10 Nov 20227.437.947.387.557.55570,100
09 Nov 20226.987.036.806.886.88213,700
08 Nov 20226.977.156.757.107.10219,300
07 Nov 20226.877.226.736.956.95220,600
04 Nov 20226.766.906.666.846.84254,100
03 Nov 20227.907.906.546.716.71590,900
02 Nov 20227.958.017.667.717.71194,500
01 Nov 20228.448.657.887.907.90140,300
31 Oct 20228.168.398.088.228.22167,900
28 Oct 20228.208.448.138.208.20188,900
27 Oct 20228.328.478.178.178.17108,900
26 Oct 20228.328.658.198.218.21153,700
25 Oct 20228.078.357.958.278.27323,500
24 Oct 20228.098.177.958.068.0691,400
21 Oct 20228.068.367.968.068.06297,000
20 Oct 20227.928.207.918.118.11132,300
19 Oct 20227.968.187.807.977.97104,100
18 Oct 20227.778.047.777.997.99196,300
17 Oct 20227.727.907.557.567.56116,000
14 Oct 20227.737.777.377.497.49211,200
13 Oct 20227.447.747.297.627.62246,200
12 Oct 20227.758.137.667.787.78369,700
11 Oct 20227.377.637.257.527.52390,900
10 Oct 20227.457.587.227.347.34260,100
07 Oct 20227.317.507.087.477.47146,000
06 Oct 20227.397.727.327.447.44229,900
05 Oct 20227.157.497.157.417.41252,900
04 Oct 20226.877.306.837.287.28263,000
03 Oct 20226.856.866.326.656.65296,300
30 Sept 20226.706.806.486.736.73287,600
29 Sept 20226.556.796.366.726.72415,400
28 Sept 20226.266.856.266.686.68389,000
27 Sept 20226.346.535.956.216.21410,500
26 Sept 20226.436.656.146.226.22215,700
23 Sept 20226.696.756.356.466.46317,800
22 Sept 20227.137.136.576.736.73479,100
21 Sept 20227.317.367.007.037.03257,400
20 Sept 20227.357.407.097.287.28219,300
19 Sept 20227.507.757.407.447.44134,000
16 Sept 20227.557.667.407.647.64172,100
15 Sept 20227.588.057.587.737.73208,900
14 Sept 20227.767.777.517.647.64209,000
13 Sept 20227.988.077.547.607.60210,400
12 Sept 20228.088.348.068.278.27152,600
09 Sept 20227.718.307.717.987.98194,000
08 Sept 20227.988.047.727.947.94141,400
07 Sept 20227.488.117.408.008.00186,000
06 Sept 20227.827.837.437.537.53269,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...