NasdaqGS - Nasdaq Real Time Price USD

Red Robin Gourmet Burgers, Inc. (RRGB)

6.22 +0.22 (+3.68%)
As of 11:55 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 5.94 6.22 5.94 6.22 6.22 59,105
Apr 18, 2024 5.95 6.11 5.86 6.00 6.00 239,500
Apr 17, 2024 6.03 6.11 5.90 5.95 5.95 277,300
Apr 16, 2024 5.74 6.02 5.56 5.98 5.98 267,300
Apr 15, 2024 5.97 6.17 5.67 5.77 5.77 596,200
Apr 12, 2024 6.35 6.35 5.81 6.00 6.00 1,067,500
Apr 11, 2024 6.39 6.56 6.28 6.45 6.45 377,500
Apr 10, 2024 6.29 6.39 6.18 6.30 6.30 352,700
Apr 9, 2024 6.83 6.86 6.46 6.52 6.52 303,800
Apr 8, 2024 6.39 6.86 6.35 6.84 6.84 346,600
Apr 5, 2024 6.56 6.67 6.16 6.34 6.34 1,099,900
Apr 4, 2024 7.14 7.29 6.51 6.58 6.58 507,300
Apr 3, 2024 7.20 7.32 7.03 7.05 7.05 292,600
Apr 2, 2024 7.23 7.23 6.96 7.19 7.19 447,500
Apr 1, 2024 7.67 7.75 7.32 7.41 7.41 328,000
Mar 28, 2024 7.57 7.78 7.48 7.66 7.66 409,500
Mar 27, 2024 7.08 7.66 7.04 7.55 7.55 704,300
Mar 26, 2024 6.74 7.31 6.71 7.06 7.06 1,004,400
Mar 25, 2024 6.46 6.64 6.45 6.61 6.61 318,300
Mar 22, 2024 6.71 6.85 6.42 6.46 6.46 526,100
Mar 21, 2024 6.79 6.92 6.53 6.63 6.63 390,000
Mar 20, 2024 6.28 6.74 6.28 6.69 6.69 280,300
Mar 19, 2024 6.20 6.37 6.12 6.32 6.32 365,500
Mar 18, 2024 6.52 6.52 6.18 6.23 6.23 501,700
Mar 15, 2024 6.37 6.54 6.30 6.44 6.44 538,900
Mar 14, 2024 6.83 6.83 6.37 6.40 6.40 532,300
Mar 13, 2024 6.69 6.80 6.60 6.79 6.79 329,400
Mar 12, 2024 7.08 7.08 6.73 6.74 6.74 582,500
Mar 11, 2024 7.20 7.20 6.98 7.09 7.09 506,800
Mar 8, 2024 7.15 7.34 7.11 7.18 7.18 355,900
Mar 7, 2024 7.38 7.42 7.10 7.12 7.12 326,500
Mar 6, 2024 7.40 7.58 7.21 7.33 7.33 357,900
Mar 5, 2024 7.36 7.62 7.14 7.32 7.32 425,000
Mar 4, 2024 7.66 7.96 7.36 7.40 7.40 529,700
Mar 1, 2024 7.54 7.83 7.16 7.58 7.58 569,300
Feb 29, 2024 7.44 8.19 7.33 7.48 7.48 1,052,400
Feb 28, 2024 8.81 8.93 8.50 8.60 8.60 420,400
Feb 27, 2024 9.02 9.08 8.72 8.80 8.80 151,000
Feb 26, 2024 9.08 9.34 8.91 8.96 8.96 218,800
Feb 23, 2024 9.13 9.33 8.99 9.06 9.06 235,900
Feb 22, 2024 8.80 9.12 8.80 9.09 9.09 376,200
Feb 21, 2024 9.05 9.12 8.43 8.65 8.65 671,000
Feb 20, 2024 9.66 9.77 8.99 9.18 9.18 688,200
Feb 16, 2024 10.43 10.51 9.73 9.84 9.84 217,000
Feb 15, 2024 10.36 10.61 10.36 10.55 10.55 134,800
Feb 14, 2024 10.39 10.39 10.07 10.21 10.21 116,900
Feb 13, 2024 10.37 10.45 10.09 10.22 10.22 164,100
Feb 12, 2024 10.43 11.03 10.43 10.89 10.89 115,500
Feb 9, 2024 10.16 10.51 10.13 10.39 10.39 140,300
Feb 8, 2024 10.19 10.31 10.09 10.17 10.17 89,500
Feb 7, 2024 10.38 10.38 9.97 10.13 10.13 135,200
Feb 6, 2024 10.20 10.49 10.05 10.32 10.32 86,800
Feb 5, 2024 10.34 10.39 10.08 10.21 10.21 101,200
Feb 2, 2024 10.37 10.63 10.24 10.51 10.51 70,300
Feb 1, 2024 10.27 10.66 10.27 10.56 10.56 162,000
Jan 31, 2024 10.22 10.57 10.18 10.18 10.18 96,100
Jan 30, 2024 10.58 10.58 10.18 10.30 10.30 76,700
Jan 29, 2024 10.39 10.64 10.20 10.61 10.61 127,500
Jan 26, 2024 10.39 10.57 10.36 10.41 10.41 59,000
Jan 25, 2024 10.28 10.47 10.12 10.40 10.40 100,100
Jan 24, 2024 10.95 10.95 9.85 10.11 10.11 290,800
Jan 23, 2024 11.15 11.15 10.62 10.77 10.77 93,000
Jan 22, 2024 10.88 11.25 10.82 10.96 10.96 119,800
Jan 19, 2024 10.78 10.85 10.55 10.79 10.79 97,900
Jan 18, 2024 11.01 11.01 10.43 10.68 10.68 118,100
Jan 17, 2024 10.54 11.06 10.54 10.84 10.84 129,700
Jan 16, 2024 11.03 11.06 10.55 10.74 10.74 94,500
Jan 12, 2024 11.21 11.62 11.16 11.17 11.17 118,600
Jan 11, 2024 11.06 11.12 10.77 11.10 11.10 143,300
Jan 10, 2024 11.08 11.20 10.84 11.15 11.15 138,100
Jan 9, 2024 11.42 11.42 11.04 11.08 11.08 125,400
Jan 8, 2024 11.29 11.74 11.15 11.68 11.68 101,600
Jan 5, 2024 11.03 11.66 11.03 11.36 11.36 186,300
Jan 4, 2024 11.15 11.22 11.00 11.07 11.07 95,000
Jan 3, 2024 11.60 11.76 11.05 11.12 11.12 149,600
Jan 2, 2024 12.25 12.29 11.64 11.83 11.83 160,200
Dec 29, 2023 12.65 12.72 12.47 12.47 12.47 105,800
Dec 28, 2023 12.22 12.78 12.06 12.63 12.63 123,400
Dec 27, 2023 12.54 12.80 12.22 12.35 12.35 215,800
Dec 26, 2023 12.16 12.56 12.13 12.54 12.54 79,700
Dec 22, 2023 12.12 12.34 12.00 12.17 12.17 92,400
Dec 21, 2023 11.83 12.12 11.73 12.10 12.10 71,400
Dec 20, 2023 11.88 12.28 11.53 11.56 11.56 137,300
Dec 19, 2023 11.66 11.91 11.66 11.81 11.81 91,900
Dec 18, 2023 11.47 11.73 11.34 11.49 11.49 95,700
Dec 15, 2023 11.71 11.84 11.38 11.41 11.41 255,400
Dec 14, 2023 11.75 12.00 11.32 11.61 11.61 236,700
Dec 13, 2023 10.85 11.52 10.69 11.47 11.47 243,300
Dec 12, 2023 10.98 11.15 10.83 10.85 10.85 90,000
Dec 11, 2023 10.79 11.00 10.74 10.96 10.96 166,600
Dec 8, 2023 10.20 10.83 10.20 10.77 10.77 147,100
Dec 7, 2023 10.08 10.24 9.90 10.18 10.18 107,900
Dec 6, 2023 9.88 10.27 9.88 9.99 9.99 111,500
Dec 5, 2023 9.87 10.12 9.63 9.73 9.73 102,500
Dec 4, 2023 9.38 10.05 9.37 9.89 9.89 203,400
Dec 1, 2023 8.74 9.37 8.70 9.32 9.32 130,600
Nov 30, 2023 9.09 9.13 8.80 8.86 8.86 101,100
Nov 29, 2023 9.30 9.58 9.06 9.07 9.07 155,700
Nov 28, 2023 9.30 9.30 9.07 9.19 9.19 70,300
Nov 27, 2023 9.50 9.50 9.23 9.30 9.30 92,700
Nov 24, 2023 9.41 9.54 9.35 9.50 9.50 65,400
Nov 22, 2023 9.28 9.69 9.20 9.47 9.47 106,800
Nov 21, 2023 9.25 9.28 9.06 9.15 9.15 112,100
Nov 20, 2023 9.57 9.63 9.35 9.39 9.39 92,100
Nov 17, 2023 9.72 9.81 9.41 9.53 9.53 127,600
Nov 16, 2023 9.75 9.89 9.50 9.57 9.57 193,300
Nov 15, 2023 9.45 10.00 9.45 9.86 9.86 223,000
Nov 14, 2023 8.87 9.37 8.82 9.37 9.37 222,400
Nov 13, 2023 8.78 8.81 8.51 8.52 8.52 173,700
Nov 10, 2023 8.79 9.03 8.75 8.90 8.90 160,200
Nov 9, 2023 8.93 9.10 8.64 8.77 8.77 162,000
Nov 8, 2023 9.11 9.13 8.88 8.90 8.90 126,400
Nov 7, 2023 9.27 9.48 8.95 9.09 9.09 118,600
Nov 6, 2023 9.63 9.69 9.22 9.34 9.34 157,500
Nov 3, 2023 9.40 9.94 9.33 9.59 9.59 261,300
Nov 2, 2023 8.31 9.52 8.09 9.29 9.29 516,000
Nov 1, 2023 8.09 8.09 7.73 7.99 7.99 490,200
Oct 31, 2023 8.12 8.39 7.93 8.09 8.09 501,800
Oct 30, 2023 7.92 8.14 7.84 8.07 8.07 216,600
Oct 27, 2023 7.39 7.94 7.39 7.88 7.88 460,800
Oct 26, 2023 7.64 7.80 7.20 7.38 7.38 195,300
Oct 25, 2023 7.93 7.94 7.56 7.57 7.57 207,200
Oct 24, 2023 7.75 8.01 7.71 7.94 7.94 170,100
Oct 23, 2023 7.64 8.15 7.58 7.73 7.73 247,500
Oct 20, 2023 8.06 8.22 7.73 7.76 7.76 346,700
Oct 19, 2023 8.07 8.29 8.00 8.07 8.07 126,300
Oct 18, 2023 8.09 8.39 8.01 8.08 8.08 166,500
Oct 17, 2023 7.34 8.29 7.30 8.22 8.22 286,400
Oct 16, 2023 7.14 7.41 7.02 7.38 7.38 178,700
Oct 13, 2023 7.16 7.25 6.97 7.05 7.05 259,500
Oct 12, 2023 7.32 7.33 6.95 7.14 7.14 302,800
Oct 11, 2023 7.61 7.77 7.27 7.30 7.30 154,800
Oct 10, 2023 7.40 7.85 7.40 7.63 7.63 196,400
Oct 9, 2023 7.61 7.62 7.19 7.40 7.40 236,500
Oct 6, 2023 8.05 8.10 7.52 7.75 7.75 580,900
Oct 5, 2023 7.77 8.05 7.70 7.90 7.90 273,300
Oct 4, 2023 7.49 7.96 7.23 7.82 7.82 374,900
Oct 3, 2023 7.78 7.79 7.22 7.52 7.52 512,300
Oct 2, 2023 8.04 8.13 7.85 7.96 7.96 253,000
Sep 29, 2023 8.45 8.54 8.01 8.04 8.04 188,300
Sep 28, 2023 7.98 8.32 7.93 8.19 8.19 235,200
Sep 27, 2023 8.11 8.16 7.86 8.02 8.02 299,300
Sep 26, 2023 8.17 8.28 7.93 8.01 8.01 363,200
Sep 25, 2023 8.22 8.32 8.04 8.21 8.21 242,000
Sep 22, 2023 8.51 8.70 8.24 8.25 8.25 244,000
Sep 21, 2023 8.83 8.88 8.50 8.56 8.56 270,700
Sep 20, 2023 8.41 9.03 8.39 8.82 8.82 410,500
Sep 19, 2023 8.86 8.95 8.31 8.42 8.42 427,100
Sep 18, 2023 9.92 9.92 8.89 8.90 8.90 504,400
Sep 15, 2023 10.17 10.22 9.83 9.94 9.94 436,000
Sep 14, 2023 10.43 10.44 10.08 10.20 10.20 188,800
Sep 13, 2023 10.28 10.45 10.17 10.37 10.37 276,100
Sep 12, 2023 10.58 10.58 10.20 10.31 10.31 246,400
Sep 11, 2023 10.47 10.64 10.14 10.57 10.57 293,900
Sep 8, 2023 10.41 10.51 10.05 10.47 10.47 340,300
Sep 7, 2023 10.13 10.18 9.84 10.05 10.05 323,000
Sep 6, 2023 10.22 10.43 10.00 10.20 10.20 381,900
Sep 5, 2023 10.38 10.38 9.98 10.22 10.22 402,200
Sep 1, 2023 10.55 11.09 10.34 10.42 10.42 432,900
Aug 31, 2023 10.39 10.44 10.30 10.37 10.37 441,500
Aug 30, 2023 10.25 10.50 10.16 10.32 10.32 272,200
Aug 29, 2023 10.29 10.51 10.22 10.32 10.32 225,800
Aug 28, 2023 10.64 10.88 10.26 10.30 10.30 334,500
Aug 25, 2023 10.77 11.15 10.44 10.58 10.58 526,300
Aug 24, 2023 10.36 10.58 10.19 10.42 10.42 494,000
Aug 23, 2023 10.37 10.76 10.23 10.45 10.45 420,000
Aug 22, 2023 10.40 10.61 10.03 10.38 10.38 635,200
Aug 21, 2023 10.87 11.28 10.36 10.40 10.40 729,100
Aug 18, 2023 10.03 10.91 10.01 10.80 10.80 1,208,500
Aug 17, 2023 11.50 11.55 10.83 10.91 10.91 818,400
Aug 16, 2023 11.91 11.93 11.40 11.42 11.42 421,600
Aug 15, 2023 12.58 12.61 11.77 11.78 11.78 372,000
Aug 14, 2023 12.78 12.78 12.20 12.58 12.58 521,400
Aug 11, 2023 13.12 13.35 12.72 12.76 12.76 390,200
Aug 10, 2023 13.89 13.94 13.07 13.18 13.18 277,000
Aug 9, 2023 14.21 14.21 13.58 13.84 13.84 265,700
Aug 8, 2023 13.89 14.24 13.63 14.21 14.21 278,800
Aug 7, 2023 13.29 14.01 13.20 13.94 13.94 297,700
Aug 4, 2023 13.37 13.63 13.23 13.31 13.31 188,200
Aug 3, 2023 13.75 14.20 13.34 13.37 13.37 210,500
Aug 2, 2023 14.03 14.03 13.50 13.87 13.87 142,900
Aug 1, 2023 14.45 14.57 13.84 14.21 14.21 249,800
Jul 31, 2023 14.17 14.63 14.13 14.55 14.55 161,100
Jul 28, 2023 14.27 14.57 14.05 14.12 14.12 84,400
Jul 27, 2023 14.35 14.48 14.03 14.20 14.20 109,500
Jul 26, 2023 14.24 14.57 14.19 14.34 14.34 91,000
Jul 25, 2023 14.20 14.46 13.93 14.29 14.29 164,400
Jul 24, 2023 14.99 15.10 14.16 14.21 14.21 215,500
Jul 21, 2023 15.70 15.76 14.78 15.00 15.00 239,800
Jul 20, 2023 15.60 15.62 15.38 15.53 15.53 140,800
Jul 19, 2023 15.10 15.64 15.06 15.60 15.60 213,000
Jul 18, 2023 14.65 15.10 14.59 15.07 15.07 188,100
Jul 17, 2023 14.91 15.22 14.66 14.67 14.67 209,200
Jul 14, 2023 14.70 15.03 14.60 15.01 15.01 190,800
Jul 13, 2023 15.07 15.27 14.73 14.77 14.77 265,800
Jul 12, 2023 15.11 15.26 14.83 14.98 14.98 260,400
Jul 11, 2023 14.82 15.06 14.73 14.92 14.92 348,400
Jul 10, 2023 14.03 14.72 13.90 14.72 14.72 293,000
Jul 7, 2023 13.39 14.29 13.39 13.89 13.89 375,200
Jul 6, 2023 13.38 13.38 12.63 13.36 13.36 396,500
Jul 5, 2023 14.21 14.30 13.34 13.43 13.43 310,400
Jul 3, 2023 13.85 14.35 13.80 14.21 14.21 131,400
Jun 30, 2023 14.26 14.29 13.77 13.83 13.83 169,100
Jun 29, 2023 13.78 14.39 13.78 14.13 14.13 176,500
Jun 28, 2023 14.09 14.39 13.67 13.73 13.73 234,100
Jun 27, 2023 13.33 14.15 13.17 14.09 14.09 353,800
Jun 26, 2023 12.76 13.23 12.42 13.22 13.22 391,800
Jun 23, 2023 13.19 13.32 12.69 12.84 12.84 2,369,500
Jun 22, 2023 13.14 13.78 12.96 13.23 13.23 465,000
Jun 21, 2023 12.62 13.59 12.62 13.42 13.42 487,400
Jun 20, 2023 12.54 12.98 12.26 12.80 12.80 310,900
Jun 16, 2023 13.03 13.14 12.54 12.54 12.54 463,300
Jun 15, 2023 12.30 12.91 12.24 12.89 12.89 456,700
Jun 14, 2023 12.60 12.77 12.07 12.32 12.32 445,900
Jun 13, 2023 12.46 12.87 12.46 12.54 12.54 445,600
Jun 12, 2023 12.40 12.67 12.21 12.37 12.37 320,900
Jun 9, 2023 12.94 12.96 12.18 12.34 12.34 906,800
Jun 8, 2023 13.16 13.30 12.70 12.96 12.96 435,900
Jun 7, 2023 13.10 13.79 12.91 13.30 13.30 1,166,900
Jun 6, 2023 12.20 12.73 12.19 12.56 12.56 530,900
Jun 5, 2023 13.00 13.00 12.23 12.35 12.35 508,000
Jun 2, 2023 12.71 13.03 12.54 12.83 12.83 353,000
Jun 1, 2023 12.64 13.02 12.39 12.54 12.54 539,000
May 31, 2023 12.62 13.11 12.15 12.67 12.67 421,000
May 30, 2023 13.68 13.82 12.60 12.60 12.60 670,900
May 26, 2023 14.72 14.77 13.28 13.62 13.62 645,200
May 25, 2023 16.42 16.50 14.57 14.64 14.64 1,475,900
May 24, 2023 13.92 14.60 13.86 14.45 14.45 679,500
May 23, 2023 14.01 14.65 13.62 13.96 13.96 339,400
May 22, 2023 13.95 14.64 13.93 14.08 14.08 440,100
May 19, 2023 13.99 14.36 13.75 13.86 13.86 232,700
May 18, 2023 13.35 13.97 13.14 13.86 13.86 194,800
May 17, 2023 13.00 13.88 12.93 13.35 13.35 292,700
May 16, 2023 12.51 12.93 12.38 12.93 12.93 102,800
May 15, 2023 12.54 12.64 12.30 12.61 12.61 134,200
May 12, 2023 12.84 12.84 12.36 12.45 12.45 123,600
May 11, 2023 12.74 12.94 12.56 12.82 12.82 155,100
May 10, 2023 12.90 13.05 12.41 12.74 12.74 168,000
May 9, 2023 12.39 12.86 12.21 12.70 12.70 243,800
May 8, 2023 12.88 12.88 12.23 12.45 12.45 319,000
May 5, 2023 13.13 13.33 12.55 12.83 12.83 193,400
May 4, 2023 12.73 13.27 12.51 12.93 12.93 261,200
May 3, 2023 13.05 13.22 12.76 12.80 12.80 258,100
May 2, 2023 12.98 13.08 12.54 12.91 12.91 228,400
May 1, 2023 13.01 13.34 12.97 13.02 13.02 141,400
Apr 28, 2023 12.83 13.36 12.72 13.07 13.07 224,700
Apr 27, 2023 12.86 13.01 12.44 12.80 12.80 374,900
Apr 26, 2023 12.90 13.15 12.69 12.71 12.71 266,900
Apr 25, 2023 13.10 13.39 12.64 12.81 12.81 317,200
Apr 24, 2023 14.07 14.10 13.14 13.19 13.19 252,500
Apr 21, 2023 13.93 14.40 13.93 14.05 14.05 196,800
Apr 20, 2023 13.82 14.44 13.66 13.96 13.96 155,800
Apr 19, 2023 13.87 14.27 13.69 13.94 13.94 331,800

Related Tickers

EAT Brinker International, Inc.
45.11
-0.43%
 
DENN Denny's Corporation
8.16
+1.24%
 
BJRI BJ's Restaurants, Inc.
32.36
+1.57%
 
DIN Dine Brands Global, Inc.
43.26
+1.00%
 
JACK Jack in the Box Inc.
59.39
+2.11%
 
LOCO El Pollo Loco Holdings, Inc.
8.32
-0.12%
 
PZZA Papa John's International, Inc.
62.12
+1.26%
 
BLMN Bloomin' Brands, Inc.
27.20
+0.61%
 
NDLS Noodles & Company
1.1390
-3.47%
 
PBPB Potbelly Corporation
10.40
+1.07%