Red Robin Gourmet Burgers, Inc. (RRGB) NASDAQ

4.69

-0.12(-2.49%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20254.714.694.694.864.67334,104
November 06, 20254.824.814.815.344.76498,734
November 05, 20254.724.664.664.824.64264,144
November 04, 20254.754.714.714.874.6295,000
November 03, 20255.064.734.735.154.71448,624
October 31, 20255.215.065.065.235.02228,537
October 30, 20255.385.185.185.385.11376,726
October 29, 20255.765.385.385.765.34313,292
October 28, 20256.075.785.786.115.77228,000
October 27, 20256.426.096.096.586.08259,520
October 24, 20256.536.386.386.616.37158,249
October 23, 20256.556.486.486.616.4793,728
October 22, 20256.516.556.556.576.41124,200
October 21, 20256.486.56.56.596.36168,042
October 20, 20256.546.56.56.666.4179,425
October 17, 20256.646.536.536.796.51110,346
October 16, 20256.856.726.726.886.61147,600
October 15, 20256.886.856.856.996.77163,064
October 14, 20256.66.836.836.926.56158,500
October 13, 20256.56.716.716.836.44269,167
October 10, 20256.86.326.326.826.31411,235
October 09, 20256.876.756.7576.7180,117
October 08, 20256.996.796.797.056.76322,908
October 07, 20256.876.956.957.056.72223,518
October 06, 20257.246.846.847.246.8229,733
October 03, 20257.417.127.127.417.03249,741
October 02, 20257.27.417.417.527312,009
October 01, 20256.867.27.27.276.81319,619
September 30, 20257.036.866.867.096.77155,221
September 29, 20257.017.037.037.16.88153,476
September 26, 20256.756.986.987.056.7160,761
September 25, 20256.926.746.747.016.56189,295
September 24, 20257.16.956.957.26.95225,840
September 23, 20256.97.067.067.116.87281,000
September 22, 20256.526.896.897.026.39302,300
September 19, 20256.66.546.546.666.5375,713
September 18, 20256.876.66.66.946.6316,803
September 17, 20256.696.86.87.016.69241,600
September 16, 20256.766.816.816.886.6225,237
September 15, 20256.816.766.767.016.75225,400
September 12, 20256.786.746.746.856.6223,840
September 11, 20256.186.86.86.826.18330,900
September 10, 20256.196.176.176.226.11104,500
September 09, 20256.166.156.156.196.1170,537
September 08, 20256.146.156.156.255.98202,220
September 05, 20256.196.176.176.396.17137,200
September 04, 20256.256.226.226.46.16211,404
September 03, 20256.576.326.326.626.28235,905
September 02, 20256.376.616.616.656.29215,046
August 29, 20256.536.486.486.726.46114,139
August 28, 20256.526.56.56.676.42201,128
August 27, 20256.626.486.486.686.44263,900
August 26, 20256.56.666.667.446.491.06M
August 25, 20256.216.296.296.326.06206,000
August 22, 20256.216.216.216.456.14340,573
August 21, 20256.316.156.156.416.05246,600
August 20, 20256.666.456.456.776.12242,200
August 19, 20256.716.666.666.986.54343,846
August 18, 20256.726.696.696.736.59165,572
August 15, 20256.036.726.726.796501,043
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved