RRGB - Red Robin Gourmet Burgers, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201934.4434.9434.2434.6334.63116,958
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
Sep 05, 201932.9733.0832.0132.3332.33396,200
Sep 04, 201933.0833.0831.6432.5632.56260,800
Sep 03, 201933.3733.8732.7932.9932.99250,100
Aug 30, 201934.6834.7733.2333.4933.49233,600
Aug 29, 201933.8734.6633.8534.5334.53306,900
Aug 28, 201931.5134.0531.2733.7333.73455,700
Aug 27, 201933.0533.4031.5631.7031.70597,600
Aug 26, 201934.9034.9532.8834.3934.39446,900
Aug 23, 201934.3335.4033.4034.9034.901,204,500
Aug 22, 201933.8234.9232.9332.9632.961,061,900
Aug 21, 201933.0533.6332.6333.6033.60460,200
Aug 20, 201931.7733.0031.3332.9032.90381,900
Aug 19, 201932.0832.6531.5031.8931.89238,800
Aug 16, 201930.4531.7530.3031.6131.61311,000
Aug 15, 201931.3831.5630.1230.3030.30290,400
Aug 14, 201931.9532.2531.1431.3231.32176,900
Aug 13, 201932.6033.4732.1032.4232.42156,500
Aug 12, 201933.6533.8931.9232.5432.54520,700
Aug 09, 201933.1634.4532.9333.7533.75487,000
Aug 08, 201932.9933.3632.5033.2233.22229,000
Aug 07, 201931.5632.8931.5532.8232.82209,700
Aug 06, 201932.6833.3231.6432.1532.15224,200
Aug 05, 201932.2732.7531.8232.6132.61227,700
Aug 02, 201932.2032.9831.5632.8732.87262,500
Aug 01, 201933.0733.2331.7632.1732.17295,000
Jul 31, 201934.3634.3632.7133.0233.02300,800
Jul 30, 201934.6734.7033.8234.3034.30221,900
Jul 29, 201934.5734.8933.9434.7334.73253,900
Jul 26, 201934.3034.7333.9434.6734.67205,200
Jul 25, 201934.5834.7534.0934.1834.18158,900
Jul 24, 201934.6335.3334.1534.5834.58243,500
Jul 23, 201933.5834.6033.5834.6034.60258,400
Jul 22, 201934.3034.5433.1733.5633.56417,100
Jul 19, 201935.5535.8833.3634.3034.301,574,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...