RRGB - Red Robin Gourmet Burgers, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201768.0068.6666.2566.5066.50488,700
Oct 19, 201766.9567.9565.9067.6067.60172,500
Oct 18, 201766.4567.1566.0566.9566.95230,800
Oct 17, 201764.0566.7563.9566.1066.10267,000
Oct 16, 201763.8064.6063.5064.0064.00241,100
Oct 13, 201764.4564.9363.8564.0564.05277,100
Oct 12, 201764.4065.1062.7064.5564.55255,500
Oct 11, 201765.4066.5064.4064.6064.60142,400
Oct 10, 201765.6566.0565.2065.6565.65158,800
Oct 09, 201766.5566.8065.1065.4065.40133,300
Oct 06, 201765.8567.0063.8666.2566.25359,600
Oct 05, 201765.2566.0564.8566.0566.05211,600
Oct 04, 201765.5565.7564.1565.0565.05222,000
Oct 03, 201767.0067.8065.2065.7065.70405,400
Oct 02, 201766.7567.8566.0067.3567.35283,100
Sep 29, 201766.0567.1565.3567.0067.00269,700
Sep 28, 201765.0067.2065.0066.3066.30370,200
Sep 27, 201762.7065.4562.6065.2565.25512,500
Sep 26, 201762.7063.8561.3062.5562.55396,200
Sep 25, 201761.9563.1561.8563.0063.00287,100
Sep 22, 201762.0563.0562.0562.3062.30237,500
Sep 21, 201762.6563.1561.6062.2562.25129,000
Sep 20, 201761.9063.4061.1062.9062.90298,500
Sep 19, 201761.8562.2060.8361.7561.75152,000
Sep 18, 201763.0063.3060.5061.6061.60393,200
Sep 15, 201760.2063.3859.5263.1063.10452,700
Sep 14, 201760.0561.0059.7560.4060.40247,700
Sep 13, 201759.8062.6059.0060.3060.30293,900
Sep 12, 201758.3560.0057.4559.5059.50294,000
Sep 11, 201758.7060.8057.7057.8557.85274,500
Sep 08, 201757.1559.1056.7058.2558.25490,000
Sep 07, 201756.5557.5555.5057.1057.10383,100
Sep 06, 201756.7557.3556.0556.5556.55212,800
Sep 05, 201757.5057.8556.2056.8556.85135,700
Sep 01, 201756.9557.8056.7557.7057.70173,500
Aug 31, 201757.5057.7056.6057.0057.00178,600
Aug 30, 201757.4558.1056.9557.6557.65137,900
Aug 29, 201757.8058.1056.9057.3557.35244,400
Aug 28, 201758.6558.8057.7558.1058.10148,300
Aug 25, 201758.4559.4558.1058.5558.55137,900
Aug 24, 201758.3059.4058.2058.4558.45152,000
Aug 23, 201758.3559.1558.0058.2558.25124,300
Aug 22, 201758.5059.6557.9558.9058.90213,900
Aug 21, 201759.3559.3558.3558.5058.50181,200
Aug 18, 201759.0559.6558.6059.3059.30223,300
Aug 17, 201759.4060.5559.0559.4059.40165,700
Aug 16, 201759.1060.5559.0559.4059.40242,000
Aug 15, 201759.4059.4058.0558.5058.50202,200
Aug 14, 201760.9060.9558.7559.3059.30291,100
Aug 11, 201759.3060.8858.9560.6060.60308,900
Aug 10, 201758.2059.8057.4059.0559.05610,600
Aug 09, 201759.8063.0058.0058.6058.601,736,300
Aug 08, 201757.2057.6853.2553.7553.75849,800
Aug 07, 201755.9557.2155.3556.8556.85530,500
Aug 04, 201756.2556.6555.4555.8055.80345,700
Aug 03, 201757.0557.4055.1556.1556.15423,800
Aug 02, 201757.8058.5557.0557.1557.15234,600
Aug 01, 201759.8059.8057.7557.8057.80329,100
Jul 31, 201759.5060.3558.1059.8059.80337,600
Jul 28, 201760.1060.4558.3059.2559.25552,500
Jul 27, 201763.0563.0560.0060.4560.45333,200
Jul 26, 201764.5064.5062.3063.1563.15210,100
Jul 25, 201764.4065.6064.1564.5564.55184,900
Jul 24, 201763.6564.5063.0264.0564.05173,800
Jul 21, 201764.6065.0563.4563.7563.75165,800
Jul 20, 201764.2065.0564.0064.5064.50140,600
Jul 19, 201764.7065.4563.8364.2064.20162,400
Jul 18, 201764.3565.0563.2864.9064.90199,800
Jul 17, 201763.5066.0563.0864.5364.53217,200
Jul 14, 201764.0564.8563.3063.4563.45159,800
Jul 13, 201764.2064.4562.6564.2064.20215,900
Jul 12, 201764.4064.8564.0064.2564.25207,800
Jul 11, 201763.6564.8563.6064.3564.35235,500
Jul 10, 201764.1064.9163.4563.5063.50181,300
Jul 07, 201764.1065.0063.8064.3564.35164,800
Jul 06, 201764.1564.6563.3264.1064.10153,800
Jul 05, 201764.9065.1063.4064.5564.55166,400
Jul 03, 201765.1565.6064.5565.0065.00126,200
Jun 30, 201767.2067.5565.1565.2565.25234,000
Jun 29, 201766.9567.9066.6067.2567.25251,600
Jun 28, 201767.5068.0566.8066.9066.90170,300
Jun 27, 201767.2068.2066.8467.3067.30188,900
Jun 26, 201766.4068.8566.3067.0067.00409,800
Jun 23, 201766.3566.7065.8066.3066.30544,100
Jun 22, 201764.7067.1064.7066.2566.25333,200
Jun 21, 201764.2567.1063.8565.1065.10629,700
Jun 20, 201765.1065.5063.8563.9063.90286,700
Jun 19, 201764.5065.3363.6565.0565.05284,400
Jun 16, 201763.8064.4563.2664.3564.35332,400
Jun 15, 201765.6065.6063.9064.2564.25235,000
Jun 14, 201765.6566.8065.4066.0066.00236,500
Jun 13, 201765.2066.0064.5565.7065.70298,400
Jun 12, 201766.7067.0065.3565.4065.40372,800
Jun 09, 201767.6068.1566.5566.7066.70262,800
Jun 08, 201767.4068.3066.8067.6567.65333,300
Jun 07, 201767.2567.4066.0567.3067.30402,300
Jun 06, 201768.8069.1566.5067.0067.00573,500
Jun 05, 201770.5070.5068.9569.2069.20246,600
Jun 02, 201771.7572.7070.4070.5570.55295,100
Jun 01, 201772.0072.3071.0571.7571.75381,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...