RRGB - Red Robin Gourmet Burgers, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 202033.2334.1033.0033.8033.80154,324
Jan 28, 202033.9234.3033.1333.2433.24152,100
Jan 27, 202034.1634.5333.3233.6733.67209,800
Jan 24, 202035.0235.2134.3734.7934.79153,100
Jan 23, 202033.8434.8033.6734.8034.80183,100
Jan 22, 202034.3734.7333.4133.8333.83231,500
Jan 21, 202034.6734.6733.1134.3934.39422,100
Jan 17, 202035.7935.8734.8034.9534.95148,000
Jan 16, 202035.4036.0435.0835.5035.50241,500
Jan 15, 202034.3635.5334.3635.2035.20313,000
Jan 14, 202034.4834.9133.5434.0034.00365,900
Jan 13, 202033.3535.6433.0734.2334.23773,100
Jan 10, 202033.5433.5432.9833.0133.01376,600
Jan 09, 202033.0533.6032.8033.5533.55144,900
Jan 08, 202033.0633.3232.7532.8732.87143,600
Jan 07, 202033.2333.3332.5533.2533.25234,700
Jan 06, 202032.4833.3932.3533.2333.23207,900
Jan 03, 202032.6632.9132.2132.7032.70148,800
Jan 02, 202033.0833.3832.5833.0033.00259,000
Dec 31, 201932.7933.8732.5433.0233.02219,200
Dec 30, 201931.3832.8930.9732.8232.82297,800
Dec 27, 201930.4231.7030.1231.0331.03246,300
Dec 26, 201929.8930.2729.7130.2330.2385,600
Dec 24, 201929.8829.9629.6029.8929.8974,300
Dec 23, 201930.1730.2229.3029.9229.92314,100
Dec 20, 201930.0530.3629.4330.1830.18463,000
Dec 19, 201928.9230.1628.9230.0930.09243,500
Dec 18, 201929.8429.9928.8329.1029.10261,700
Dec 17, 201929.2030.1228.9429.8429.84396,800
Dec 16, 201927.9829.2927.9828.9528.95305,400
Dec 13, 201928.0128.0927.5227.9027.90131,700
Dec 12, 201927.3128.1327.1227.9627.96224,400
Dec 11, 201927.7127.7126.8827.1827.18128,200
Dec 10, 201927.2927.5226.9427.5227.52135,300
Dec 09, 201927.6827.8927.1827.4427.4494,000
Dec 06, 201927.1628.0927.0927.7327.73185,500
Dec 05, 201926.9627.2426.5327.1927.19190,900
Dec 04, 201927.5027.5426.5626.6426.64251,700
Dec 03, 201927.4527.4527.0027.3827.38275,500
Dec 02, 201927.6027.7427.0427.3127.31234,600
Nov 29, 201926.7727.3926.7127.2727.2797,100
Nov 27, 201927.1027.1226.5626.7426.74167,300
Nov 26, 201927.2727.6226.8226.9026.90170,000
Nov 25, 201926.1727.5626.1327.3927.39280,800
Nov 22, 201926.7526.9026.0326.0826.08221,000
Nov 21, 201926.7926.9826.5426.6826.68110,500
Nov 20, 201926.7227.2326.5926.7126.71151,500
Nov 19, 201926.4427.1726.1826.9626.96189,300
Nov 18, 201926.0626.5925.8126.4526.45142,900
Nov 15, 201926.4226.5125.7626.0926.09150,000
Nov 14, 201926.0426.3925.6326.2226.22312,200
Nov 13, 201926.1126.1625.5826.0026.00291,500
Nov 12, 201926.5526.6925.9426.2426.24258,100
Nov 11, 201926.4627.1626.2526.6026.60302,900
Nov 08, 201926.9627.1126.5626.6826.68287,800
Nov 07, 201927.9528.0526.5126.9226.92669,400
Nov 06, 201929.6230.1927.7327.9827.98745,500
Nov 05, 201932.1132.9331.9331.9731.97419,800
Nov 04, 201931.2532.2531.2532.1332.13236,300
Nov 01, 201930.5731.5030.3731.1931.19173,700
Oct 31, 201931.2231.2230.3430.5030.50146,100
Oct 30, 201932.0432.0430.9031.3331.33141,300
Oct 29, 201932.0432.5831.7432.1832.18159,300
Oct 28, 201931.8432.0531.5031.8131.8177,500
Oct 25, 201931.2531.9231.2531.7631.76185,100
Oct 24, 201932.1132.1431.1831.3431.34126,500
Oct 23, 201931.9332.2531.8532.1532.1589,500
Oct 22, 201931.9032.2031.6132.1032.10120,800
Oct 21, 201932.0232.3931.6132.1132.11185,100
Oct 18, 201931.5732.0431.2831.9531.95163,400
Oct 17, 201931.4432.0031.3431.7331.73145,900
Oct 16, 201930.9631.6630.8031.5131.51120,200
Oct 15, 201931.1731.2330.5031.1131.11189,700
Oct 14, 201930.9731.3730.2331.2131.21319,200
Oct 11, 201930.3031.2830.3031.1031.10180,900
Oct 10, 201931.0531.3530.0530.2030.20323,500
Oct 09, 201932.4332.4330.9531.0531.05163,900
Oct 08, 201932.5832.5831.6732.1732.17196,100
Oct 07, 201932.7833.2632.4832.7332.73140,100
Oct 04, 201932.6632.8732.3032.8132.81122,300
Oct 03, 201932.4932.8132.0932.6132.61155,000
Oct 02, 201932.7633.0032.1132.6832.68186,200
Oct 01, 201933.3434.0532.6732.8032.80157,900
Sep 30, 201932.6233.5732.3633.2633.26171,600
Sep 27, 201932.8133.3432.2632.5032.50142,200
Sep 26, 201933.7833.8632.3932.8032.80238,100
Sep 25, 201933.8334.5333.6733.8933.89139,300
Sep 24, 201934.3134.6433.3633.9033.90511,900
Sep 23, 201933.7934.4733.2134.0334.03459,400
Sep 20, 201934.4434.9833.4334.0734.07257,500
Sep 19, 201934.4434.9434.2134.4734.47222,700
Sep 18, 201935.2635.3434.0534.6534.65200,700
Sep 17, 201935.3235.8834.4635.2835.28188,100
Sep 16, 201934.8736.8534.6235.2535.25353,900
Sep 13, 201934.6435.3233.9834.7834.78145,300
Sep 12, 201934.9034.9033.8134.3934.39247,800
Sep 11, 201934.8135.0934.4334.7934.79198,000
Sep 10, 201934.2535.0833.8735.0235.02215,100
Sep 09, 201933.1535.1532.7934.4634.46342,900
Sep 06, 201932.5434.0932.4833.0533.05282,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...