RRGB - Red Robin Gourmet Burgers, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201935.5535.8833.3634.3034.301,567,800
Jul 18, 201930.2030.6129.7930.6030.60304,700
Jul 17, 201930.6030.6029.9830.2430.24169,600
Jul 16, 201930.8931.8630.6030.6730.67211,500
Jul 15, 201930.9131.3130.4731.0231.02216,300
Jul 12, 201930.0331.1229.8130.8330.83252,200
Jul 11, 201930.4530.8029.9030.0630.06231,000
Jul 10, 201929.8830.5229.4230.4730.47410,700
Jul 09, 201929.8830.2529.5729.9329.93348,200
Jul 08, 201929.9130.5229.5130.0730.07320,100
Jul 05, 201929.1530.5929.1530.1730.17265,000
Jul 03, 201929.7529.8129.0329.1229.12240,200
Jul 02, 201930.4030.4829.3429.6429.64457,900
Jul 01, 201931.0131.5330.3030.4330.43522,700
Jun 28, 201931.5531.8830.3830.5730.57579,500
Jun 27, 201930.5631.8530.3531.7831.78470,900
Jun 26, 201931.2431.4930.1630.4430.44512,700
Jun 25, 201932.3132.3830.8931.1531.15400,600
Jun 24, 201931.4232.8031.3832.3832.38406,500
Jun 21, 201931.1431.6730.4931.3531.35527,700
Jun 20, 201931.2531.8130.7231.2331.23454,900
Jun 19, 201931.9932.2630.8231.0931.09494,700
Jun 18, 201932.4833.2431.7132.0032.00431,900
Jun 17, 201933.3333.3631.3532.4432.44813,300
Jun 14, 201934.6535.4832.8533.1033.102,078,700
Jun 13, 201932.0433.7731.1033.4833.485,309,000
Jun 12, 201926.5526.5525.1925.4625.46531,400
Jun 11, 201926.4626.7726.2126.5026.50303,500
Jun 10, 201926.2227.0026.1126.2926.29356,000
Jun 07, 201926.1226.6525.6926.1826.18299,000
Jun 06, 201926.3926.5025.5726.1126.11309,400
Jun 05, 201927.1427.1425.9626.4126.41493,200
Jun 04, 201925.9026.9025.7526.5126.51470,500
Jun 03, 201925.5125.7724.5725.4525.45741,400
May 31, 201926.0027.7425.2225.5825.581,787,500
May 30, 201930.6731.8830.4630.8830.88419,700
May 29, 201929.7730.7329.5730.4130.41246,700
May 28, 201930.5230.9329.6429.9029.90308,500
May 24, 201931.1531.4130.1630.7130.71288,400
May 23, 201933.3233.4030.8731.0331.03252,300
May 22, 201934.5034.7433.3233.5633.56147,700
May 21, 201934.3235.0734.1734.6734.67163,400
May 20, 201933.5034.3033.1134.2934.29187,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...