RRGB - Red Robin Gourmet Burgers, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201933.5134.5533.3833.6633.66214,200
May 16, 201933.5033.9532.9133.6933.69226,400
May 15, 201933.5233.6432.9933.0933.09206,500
May 14, 201933.3033.8032.9633.5433.54113,400
May 13, 201933.8033.8032.8433.2033.20160,300
May 10, 201935.1335.1533.0734.3134.31267,800
May 09, 201933.6534.8633.1334.7734.77250,000
May 08, 201933.7934.0433.3933.8033.80146,700
May 07, 201933.6234.0033.1733.7933.79288,500
May 06, 201933.4134.4533.4133.7533.75259,700
May 03, 201932.8533.8932.5833.8333.83272,400
May 02, 201932.2832.9032.2032.6032.60224,700
May 01, 201932.0132.4831.7332.3032.30315,400
Apr 30, 201932.1632.5931.6032.0332.03580,900
Apr 29, 201931.8532.5831.3432.2932.29264,500
Apr 26, 201930.9531.9130.4231.8631.86181,200
Apr 25, 201930.5031.8730.3030.7430.74304,000
Apr 24, 201930.2031.4530.0930.3830.38227,600
Apr 23, 201929.5730.5329.5530.2330.23114,700
Apr 22, 201929.8330.0129.3529.4429.44133,600
Apr 18, 201929.6430.1629.5529.8529.85186,500
Apr 17, 201929.9030.0028.9129.6229.62213,800
Apr 16, 201930.3930.3929.3229.9029.90222,500
Apr 15, 201930.0730.9530.0730.3330.33309,200
Apr 12, 201929.9330.5129.7930.2130.21253,700
Apr 11, 201928.3730.2627.8729.7129.71576,100
Apr 10, 201928.2828.4427.3828.3428.34336,900
Apr 09, 201930.4630.6928.2628.2828.28395,800
Apr 08, 201929.6230.7629.2530.4530.45437,900
Apr 05, 201927.3529.7827.0729.6629.66669,200
Apr 04, 201926.7627.7425.2727.4827.481,159,800
Apr 03, 201928.6228.6228.0228.2228.22158,100
Apr 02, 201928.8629.0428.2328.5228.52209,200
Apr 01, 201929.0029.3928.6628.8328.83161,700
Mar 29, 201929.6429.8928.7828.8128.81225,500
Mar 28, 201929.3429.7029.0729.5029.50235,400
Mar 27, 201929.0629.8628.7429.2329.23164,600
Mar 26, 201929.1529.8428.6529.0929.09213,700
Mar 25, 201928.5029.5628.1929.0829.08441,000
Mar 22, 201927.5829.5727.5228.5828.58627,100
Mar 21, 201927.4127.8526.9627.6327.63565,200
Mar 20, 201929.4029.7026.7527.3327.33451,600
Mar 19, 201929.3029.8529.1629.4029.40445,600
Mar 18, 201928.8429.4828.6729.2929.29238,300
Mar 15, 201928.7029.0428.4528.8528.85404,100
Mar 14, 201928.6028.9928.4528.6928.69123,400
Mar 13, 201928.6328.7428.2328.5928.59128,700
Mar 12, 201928.1328.6827.7728.5328.53197,700
Mar 11, 201927.6328.3027.1528.1928.19239,800
Mar 08, 201927.9027.9827.2727.6227.62258,900
Mar 07, 201928.0128.4327.0128.0028.00373,800
Mar 06, 201929.4629.9128.0028.0228.02228,400
Mar 05, 201929.9430.0829.3529.4929.49137,400
Mar 04, 201931.2631.3129.6129.8129.81292,800
Mar 01, 201930.6731.6930.2631.3431.34285,500
Feb 28, 201929.6930.6029.3630.4130.41280,200
Feb 27, 201928.4831.4127.1929.5129.51727,900
Feb 26, 201930.6530.8129.6029.6529.65523,300
Feb 25, 201932.0932.0930.5630.6530.65296,100
Feb 22, 201933.7534.1231.0631.7531.75229,400
Feb 21, 201932.7434.2232.7433.7733.77217,900
Feb 20, 201933.3133.3732.7132.7532.75171,000
Feb 19, 201933.2333.8133.0333.0333.0397,600
Feb 15, 201933.4934.1933.0633.1333.13156,900
Feb 14, 201932.9133.5532.6733.2933.29162,100
Feb 13, 201933.0133.4632.4433.0033.0089,500
Feb 12, 201933.1033.4532.6933.0333.03135,800
Feb 11, 201932.5733.2632.3432.9532.95107,000
Feb 08, 201932.0532.6031.7832.4932.49170,900
Feb 07, 201932.0432.5531.6932.1432.14122,200
Feb 06, 201932.1332.4632.0032.2832.2899,400
Feb 05, 201932.1632.3631.7332.2032.20107,700
Feb 04, 201931.8232.8531.6431.9931.99159,300
Feb 01, 201932.0632.7031.4831.7431.74165,000
Jan 31, 201932.5132.8731.7531.9831.98639,900
Jan 30, 201933.3033.4032.3532.5232.52117,400
Jan 29, 201933.5233.6432.4333.1133.11196,300
Jan 28, 201933.1633.9833.1633.6633.66105,700
Jan 25, 201933.1833.8032.9533.6333.63131,300
Jan 24, 201932.9433.2232.6532.8232.8287,900
Jan 23, 201932.5733.0032.3432.9032.90154,400
Jan 22, 201933.0033.2432.1132.4532.45257,200
Jan 18, 201933.4033.7532.9033.0533.05222,300
Jan 17, 201932.4633.5732.4633.3533.35406,000
Jan 16, 201932.2232.7031.8632.5432.54131,900
Jan 15, 201932.1132.2431.3732.1732.17170,000
Jan 14, 201931.9032.3731.3532.0232.02193,700
Jan 11, 201931.7632.5631.2832.2432.24184,200
Jan 10, 201931.9832.4130.6732.1132.11206,200
Jan 09, 201931.7832.8231.3532.4232.42354,200
Jan 08, 201930.3531.9130.3231.6831.68397,200
Jan 07, 201928.8630.7928.8630.1030.10539,100
Jan 04, 201927.3929.4026.9428.8628.86277,700
Jan 03, 201926.9127.6025.9227.2027.20277,000
Jan 02, 201926.4426.8226.1026.7726.77259,000
Dec 31, 201826.8127.0026.3226.7226.72178,800
Dec 28, 201826.9127.2426.4026.7226.72203,300
Dec 27, 201826.7527.1825.9626.8426.84173,800
Dec 26, 201826.3327.0825.4627.0027.00224,100
Dec 24, 201827.0427.4526.0726.1326.13145,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...