Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Robin Gourmet Burgers, Inc. - Common Stock (NQ: RRGB )

4.520 -0.050 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 4.500 4.590 4.412 4.570 282,412 +0.05(+1.11%)
Mar 07, 2025 4.610 4.700 4.440 4.520 346,598 -0.10(-2.16%)
Mar 06, 2025 4.790 4.810 4.590 4.620 302,600 -0.21(-4.35%)
Mar 05, 2025 4.860 4.930 4.612 4.830 286,068 -0.01(-0.21%)
Mar 04, 2025 4.810 4.970 4.600 4.840 467,503 -0.03(-0.62%)
Mar 03, 2025 5.680 5.700 4.800 4.870 639,178 -0.76(-13.50%)
Feb 28, 2025 5.940 6.400 5.570 5.630 892,988 -0.45(-7.40%)
Feb 27, 2025 5.390 6.240 5.250 6.080 3,920,765 +1.56(+34.51%)
Feb 26, 2025 4.590 4.620 4.470 4.520 546,597 -0.05(-1.09%)
Feb 25, 2025 4.720 4.720 4.430 4.570 491,644 -0.13(-2.77%)
Feb 24, 2025 4.930 4.930 4.630 4.700 271,865 -0.19(-3.89%)
Feb 21, 2025 4.860 5.030 4.780 4.890 230,661 +0.06(+1.24%)
Feb 20, 2025 4.760 4.900 4.675 4.830 254,503 +0.05(+1.05%)
Feb 19, 2025 5.000 5.060 4.731 4.780 367,419 -0.23(-4.59%)
Feb 18, 2025 4.910 5.140 4.900 5.010 316,532 +0.01(+0.20%)
Feb 14, 2025 5.170 5.187 4.905 5.000 363,527 -0.17(-3.29%)
Feb 13, 2025 5.130 5.175 4.910 5.170 377,896 +0.08(+1.57%)
Feb 12, 2025 5.010 5.158 5.010 5.090 234,062 -0.04(-0.78%)
Feb 11, 2025 5.010 5.190 5.010 5.130 230,184 +0.08(+1.58%)
Feb 10, 2025 5.450 5.540 5.010 5.050 461,442 -0.37(-6.83%)
Feb 07, 2025 5.800 5.865 5.420 5.420 256,509 -0.40(-6.87%)
Feb 06, 2025 5.880 5.990 5.820 5.820 79,180 -0.02(-0.34%)
Feb 05, 2025 5.930 5.960 5.720 5.840 149,272 -0.10(-1.68%)
Feb 04, 2025 5.990 5.990 5.700 5.940 218,166 -0.01(-0.17%)
Feb 03, 2025 5.810 6.040 5.730 5.950 320,041 -0.06(-1.00%)
Jan 31, 2025 6.340 6.450 5.910 6.010 225,527 -0.37(-5.80%)
Jan 30, 2025 6.280 6.500 6.200 6.380 204,455 +0.18(+2.90%)
Jan 29, 2025 6.270 6.350 6.070 6.200 207,343 -0.08(-1.27%)
Jan 28, 2025 6.460 6.525 6.150 6.280 160,108 -0.19(-2.94%)
Jan 27, 2025 6.240 6.490 6.115 6.470 247,397 +0.15(+2.37%)
Jan 24, 2025 5.930 6.390 5.875 6.320 1,179,573 +0.42(+7.12%)
Jan 23, 2025 5.830 5.990 5.760 5.900 176,552 -0.01(-0.17%)
Jan 22, 2025 5.740 5.990 5.635 5.910 150,465 +0.19(+3.32%)
Jan 21, 2025 5.580 5.740 5.540 5.720 203,634 +0.16(+2.88%)
Jan 17, 2025 5.550 5.670 5.426 5.560 187,411 +0.02(+0.36%)
Jan 16, 2025 5.520 5.700 5.310 5.540 167,645 +0.05(+0.91%)
Jan 15, 2025 5.950 5.990 5.400 5.490 186,732 -0.26(-4.52%)
Jan 14, 2025 5.550 5.780 5.490 5.750 164,407 +0.28(+5.12%)
Jan 13, 2025 6.040 6.270 5.300 5.470 1,191,249 +0.11(+2.05%)
Jan 10, 2025 5.280 5.390 5.180 5.360 113,147 +0.04(+0.75%)
Jan 08, 2025 5.500 5.510 5.230 5.320 162,052 -0.24(-4.32%)
Jan 07, 2025 5.860 5.860 5.430 5.560 228,426 -0.35(-5.92%)
Jan 06, 2025 5.920 6.040 5.762 5.910 185,031 +0.00(+0.08%)
Jan 03, 2025 5.720 6.030 5.620 5.905 297,537 +0.24(+4.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.