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

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.010 +0.110 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 28, 2024 7.570 7.780 7.480 7.660 409,506 +0.11(+1.46%)
Mar 27, 2024 7.080 7.660 7.040 7.550 704,283 +0.49(+6.94%)
Mar 26, 2024 6.740 7.310 6.710 7.060 1,004,418 +0.45(+6.81%)
Mar 25, 2024 6.460 6.640 6.450 6.610 318,304 +0.15(+2.32%)
Mar 22, 2024 6.710 6.850 6.420 6.460 527,014 -0.17(-2.56%)
Mar 21, 2024 6.790 6.920 6.530 6.630 390,099 -0.06(-0.90%)
Mar 20, 2024 6.280 6.735 6.280 6.690 279,945 +0.37(+5.85%)
Mar 19, 2024 6.200 6.367 6.115 6.320 365,532 +0.09(+1.44%)
Mar 18, 2024 6.520 6.520 6.180 6.230 501,691 -0.21(-3.26%)
Mar 15, 2024 6.370 6.540 6.300 6.440 539,827 +0.04(+0.63%)
Mar 14, 2024 6.830 6.830 6.370 6.400 532,261 -0.39(-5.74%)
Mar 13, 2024 6.690 6.800 6.600 6.790 327,804 +0.05(+0.74%)
Mar 12, 2024 7.080 7.080 6.730 6.740 582,442 -0.35(-4.94%)
Mar 11, 2024 7.200 7.200 6.980 7.090 506,841 -0.09(-1.25%)
Mar 08, 2024 7.150 7.340 7.105 7.180 355,893 +0.06(+0.84%)
Mar 07, 2024 7.380 7.420 7.100 7.120 326,538 -0.21(-2.86%)
Mar 06, 2024 7.400 7.580 7.210 7.330 357,609 +0.01(+0.14%)
Mar 05, 2024 7.360 7.620 7.140 7.320 425,035 -0.08(-1.08%)
Mar 04, 2024 7.660 7.960 7.360 7.400 529,375 -0.18(-2.37%)
Mar 01, 2024 7.540 7.830 7.160 7.580 569,764 +0.10(+1.34%)
Feb 29, 2024 7.440 8.190 7.330 7.480 1,051,027 -1.12(-13.02%)
Feb 28, 2024 8.810 8.930 8.500 8.600 417,046 -0.20(-2.27%)
Feb 27, 2024 9.020 9.080 8.720 8.800 151,010 -0.16(-1.79%)
Feb 26, 2024 9.080 9.340 8.910 8.960 218,757 -0.10(-1.10%)
Feb 23, 2024 9.130 9.330 8.990 9.060 235,900 -0.03(-0.33%)
Feb 22, 2024 8.800 9.120 8.800 9.090 376,180 +0.44(+5.09%)
Feb 21, 2024 9.050 9.120 8.425 8.650 670,997 -0.53(-5.77%)
Feb 20, 2024 9.660 9.770 8.990 9.180 688,163 -0.66(-6.71%)
Feb 16, 2024 10.43 10.51 9.725 9.840 216,974 -0.71(-6.73%)
Feb 15, 2024 10.36 10.61 10.36 10.55 134,824 +0.34(+3.33%)
Feb 14, 2024 10.39 10.39 10.07 10.21 116,910 -0.01(-0.10%)
Feb 13, 2024 10.37 10.45 10.09 10.22 164,075 -0.67(-6.15%)
Feb 12, 2024 10.43 11.03 10.43 10.89 115,477 +0.50(+4.81%)
Feb 09, 2024 10.16 10.51 10.13 10.39 140,309 +0.22(+2.16%)
Feb 08, 2024 10.19 10.31 10.09 10.17 89,484 +0.04(+0.39%)
Feb 07, 2024 10.38 10.38 9.970 10.13 135,192 -0.19(-1.84%)
Feb 06, 2024 10.20 10.49 10.05 10.32 86,817 +0.11(+1.08%)
Feb 05, 2024 10.34 10.39 10.08 10.21 101,208 -0.30(-2.85%)
Feb 02, 2024 10.37 10.63 10.24 10.51 70,311 -0.05(-0.47%)
Feb 01, 2024 10.27 10.66 10.27 10.56 161,964 +0.38(+3.73%)
Jan 31, 2024 10.22 10.57 10.18 10.18 96,099 -0.12(-1.17%)
Jan 30, 2024 10.58 10.58 10.18 10.30 76,667 -0.31(-2.92%)
Jan 29, 2024 10.39 10.64 10.20 10.61 127,549 +0.20(+1.92%)
Jan 26, 2024 10.39 10.57 10.36 10.41 58,958 +0.01(+0.10%)
Jan 25, 2024 10.28 10.46 10.12 10.40 100,131 +0.29(+2.87%)
Jan 24, 2024 10.95 10.95 9.850 10.11 290,831 -0.66(-6.13%)
Jan 23, 2024 11.15 11.15 10.62 10.77 93,009 -0.19(-1.73%)
Jan 22, 2024 10.88 11.25 10.82 10.96 119,788 +0.17(+1.58%)
Jan 19, 2024 10.78 10.85 10.55 10.79 97,872 +0.11(+1.03%)
Jan 18, 2024 11.01 11.01 10.43 10.68 118,107 -0.16(-1.48%)
Jan 17, 2024 10.54 11.06 10.54 10.84 129,676 +0.10(+0.93%)
Jan 16, 2024 11.03 11.06 10.55 10.74 94,506 -0.43(-3.85%)
Jan 12, 2024 11.21 11.62 11.16 11.17 118,605 +0.07(+0.63%)
Jan 11, 2024 11.06 11.12 10.77 11.10 143,262 -0.05(-0.45%)
Jan 10, 2024 11.08 11.20 10.84 11.15 138,073 +0.07(+0.63%)
Jan 09, 2024 11.42 11.42 11.04 11.08 125,442 -0.60(-5.14%)
Jan 08, 2024 11.29 11.74 11.15 11.68 101,599 +0.32(+2.82%)
Jan 05, 2024 11.03 11.66 11.03 11.36 186,326 +0.29(+2.62%)
Jan 04, 2024 11.15 11.22 10.99 11.07 95,023 -0.05(-0.45%)
Jan 03, 2024 11.60 11.76 11.05 11.12 149,609 -0.71(-6.00%)
Jan 02, 2024 12.25 12.29 11.64 11.83 159,238 -0.64(-5.13%)
Dec 29, 2023 12.65 12.72 12.47 12.47 105,815 -0.16(-1.27%)
Dec 28, 2023 12.22 12.78 12.06 12.63 123,437 +0.28(+2.27%)
Dec 27, 2023 12.54 12.80 12.22 12.35 215,838 -0.19(-1.52%)
Dec 26, 2023 12.16 12.56 12.13 12.54 79,669 +0.37(+3.04%)
Dec 22, 2023 12.12 12.34 12.00 12.17 92,406 +0.07(+0.58%)
Dec 21, 2023 11.83 12.12 11.73 12.10 71,426 +0.54(+4.67%)
Dec 20, 2023 11.88 12.28 11.53 11.56 137,300 -0.25(-2.12%)
Dec 19, 2023 11.66 11.90 11.66 11.81 91,852 +0.32(+2.79%)
Dec 18, 2023 11.47 11.73 11.34 11.49 95,746 +0.08(+0.70%)
Dec 15, 2023 11.71 11.84 11.38 11.41 255,412 -0.20(-1.72%)
Dec 14, 2023 11.75 12.00 11.32 11.61 236,729 +0.14(+1.22%)
Dec 13, 2023 10.85 11.52 10.69 11.47 243,297 +0.62(+5.71%)
Dec 12, 2023 10.98 11.15 10.83 10.85 90,005 -0.11(-1.00%)
Dec 11, 2023 10.79 11.00 10.74 10.96 166,640 +0.19(+1.76%)
Dec 08, 2023 10.20 10.83 10.20 10.77 147,081 +0.59(+5.80%)
Dec 07, 2023 10.08 10.24 9.900 10.18 107,918 +0.19(+1.85%)
Dec 06, 2023 9.880 10.27 9.880 9.995 111,532 +0.26(+2.72%)
Dec 05, 2023 9.870 10.12 9.630 9.730 102,490 -0.16(-1.62%)
Dec 04, 2023 9.380 10.05 9.370 9.890 203,401 +0.57(+6.12%)
Dec 01, 2023 8.740 9.370 8.700 9.320 130,649 +0.46(+5.19%)
Nov 30, 2023 9.090 9.131 8.800 8.860 101,072 -0.21(-2.32%)
Nov 29, 2023 9.300 9.575 9.060 9.070 155,694 -0.12(-1.31%)
Nov 28, 2023 9.300 9.300 9.070 9.190 70,251 -0.11(-1.18%)
Nov 27, 2023 9.500 9.500 9.230 9.300 92,889 -0.20(-2.11%)
Nov 24, 2023 9.410 9.540 9.350 9.500 65,428 +0.03(+0.32%)
Nov 22, 2023 9.280 9.690 9.200 9.470 106,760 +0.32(+3.50%)
Nov 21, 2023 9.250 9.280 9.060 9.150 112,072 -0.24(-2.56%)
Nov 20, 2023 9.570 9.630 9.350 9.390 92,124 -0.14(-1.47%)
Nov 17, 2023 9.720 9.806 9.410 9.530 127,629 -0.04(-0.42%)
Nov 16, 2023 9.750 9.890 9.500 9.570 193,328 -0.29(-2.94%)
Nov 15, 2023 9.450 10.00 9.450 9.860 222,969 +0.49(+5.23%)
Nov 14, 2023 8.870 9.370 8.825 9.370 222,371 +0.85(+9.98%)
Nov 13, 2023 8.780 8.810 8.510 8.520 173,699 -0.38(-4.27%)
Nov 10, 2023 8.790 9.030 8.750 8.900 160,368 +0.13(+1.48%)
Nov 09, 2023 8.930 9.100 8.635 8.770 161,735 -0.13(-1.46%)
Nov 08, 2023 9.110 9.130 8.880 8.900 126,351 -0.19(-2.09%)
Nov 07, 2023 9.270 9.480 8.950 9.090 118,558 -0.25(-2.62%)
Nov 06, 2023 9.630 9.690 9.220 9.335 157,502 -0.25(-2.66%)
Nov 03, 2023 9.400 9.940 9.330 9.590 261,277 +0.30(+3.23%)
Nov 02, 2023 8.310 9.520 8.085 9.290 516,054 +1.30(+16.27%)
Nov 01, 2023 8.090 8.090 7.730 7.990 490,335 -0.10(-1.24%)
Oct 31, 2023 8.120 8.390 7.930 8.090 501,345 +0.02(+0.25%)
Oct 30, 2023 7.920 8.140 7.840 8.070 216,601 +0.19(+2.41%)
Oct 27, 2023 7.390 7.940 7.390 7.880 460,784 +0.50(+6.78%)
Oct 26, 2023 7.640 7.803 7.200 7.380 195,387 -0.19(-2.51%)
Oct 25, 2023 7.930 7.940 7.560 7.570 207,263 -0.37(-4.66%)
Oct 24, 2023 7.750 8.014 7.710 7.940 170,138 +0.21(+2.72%)
Oct 23, 2023 7.640 8.150 7.580 7.730 247,496 -0.03(-0.39%)
Oct 20, 2023 8.060 8.220 7.730 7.760 346,707 -0.31(-3.84%)
Oct 19, 2023 8.070 8.290 8.000 8.070 126,259 -0.01(-0.12%)
Oct 18, 2023 8.090 8.392 8.010 8.080 166,486 -0.14(-1.70%)
Oct 17, 2023 7.340 8.290 7.295 8.220 286,424 +0.84(+11.38%)
Oct 16, 2023 7.140 7.410 7.020 7.380 178,718 +0.33(+4.68%)
Oct 13, 2023 7.160 7.245 6.970 7.050 259,524 -0.08(-1.19%)
Oct 12, 2023 7.320 7.330 6.945 7.135 302,810 -0.17(-2.26%)
Oct 11, 2023 7.610 7.770 7.270 7.300 154,786 -0.33(-4.26%)
Oct 10, 2023 7.400 7.850 7.400 7.625 196,432 +0.22(+3.04%)
Oct 09, 2023 7.610 7.620 7.190 7.400 236,570 -0.35(-4.52%)
Oct 06, 2023 8.050 8.100 7.520 7.750 580,885 -0.15(-1.90%)
Oct 05, 2023 7.770 8.055 7.700 7.900 272,900 +0.08(+1.02%)
Oct 04, 2023 7.490 7.960 7.230 7.820 374,979 +0.30(+3.99%)
Oct 03, 2023 7.780 7.790 7.220 7.520 512,330 -0.44(-5.53%)
Oct 02, 2023 8.040 8.130 7.850 7.960 252,968 -0.08(-1.00%)
Sep 29, 2023 8.450 8.540 8.010 8.040 188,331 -0.15(-1.83%)
Sep 28, 2023 7.980 8.320 7.928 8.190 235,243 +0.17(+2.12%)
Sep 27, 2023 8.110 8.160 7.855 8.020 299,308 +0.01(+0.12%)
Sep 26, 2023 8.170 8.280 7.930 8.010 363,244 -0.20(-2.44%)
Sep 25, 2023 8.220 8.240 8.150 8.210 242,004 -0.04(-0.48%)
Sep 22, 2023 8.510 8.700 8.240 8.250 243,981 -0.31(-3.62%)
Sep 21, 2023 8.830 8.880 8.500 8.560 270,661 -0.26(-2.95%)
Sep 20, 2023 8.410 9.030 8.390 8.820 410,550 +0.40(+4.75%)
Sep 19, 2023 8.860 8.950 8.310 8.420 427,108 -0.48(-5.39%)
Sep 18, 2023 9.920 9.920 8.890 8.900 504,628 -1.04(-10.46%)
Sep 15, 2023 10.17 10.21 9.830 9.940 436,047 -0.26(-2.55%)
Sep 14, 2023 10.43 10.44 10.08 10.20 188,805 -0.17(-1.64%)
Sep 13, 2023 10.28 10.45 10.17 10.37 276,122 +0.06(+0.58%)
Sep 12, 2023 10.58 10.58 10.20 10.31 246,382 -0.26(-2.46%)
Sep 11, 2023 10.47 10.63 10.14 10.57 293,895 +0.10(+0.96%)
Sep 08, 2023 10.41 10.51 10.04 10.47 340,310 +0.42(+4.18%)
Sep 07, 2023 10.13 10.18 9.840 10.05 321,142 -0.15(-1.47%)
Sep 06, 2023 10.22 10.43 10.00 10.20 381,934 -0.02(-0.20%)
Sep 05, 2023 10.38 10.38 9.980 10.22 402,200 -0.20(-1.92%)
Sep 01, 2023 10.55 11.09 10.34 10.42 432,940 +0.05(+0.48%)
Aug 31, 2023 10.39 10.44 10.30 10.37 441,485 +0.05(+0.48%)
Aug 30, 2023 10.25 10.50 10.16 10.32 272,189 +0.00(+0.00%)
Aug 29, 2023 10.29 10.51 10.22 10.32 225,784 +0.02(+0.19%)
Aug 28, 2023 10.64 10.88 10.26 10.30 334,499 -0.28(-2.65%)
Aug 25, 2023 10.77 11.15 10.44 10.58 526,263 +0.16(+1.54%)
Aug 24, 2023 10.36 10.58 10.19 10.42 492,514 -0.03(-0.29%)
Aug 23, 2023 10.37 10.76 10.23 10.45 420,034 +0.07(+0.72%)
Aug 22, 2023 10.40 10.61 10.03 10.38 635,172 -0.03(-0.24%)
Aug 21, 2023 10.87 11.28 10.36 10.40 729,054 -0.40(-3.70%)
Aug 18, 2023 10.03 10.91 10.01 10.80 1,208,484 -0.11(-1.01%)
Aug 17, 2023 11.50 11.55 10.83 10.91 813,029 -0.51(-4.47%)
Aug 16, 2023 11.91 11.93 11.40 11.42 421,802 -0.36(-3.06%)
Aug 15, 2023 12.58 12.61 11.77 11.78 371,953 -0.80(-6.36%)
Aug 14, 2023 12.78 12.78 12.20 12.58 521,387 -0.18(-1.41%)
Aug 11, 2023 13.12 13.35 12.72 12.76 390,212 -0.42(-3.19%)
Aug 10, 2023 13.89 13.94 13.06 13.18 276,976 -0.66(-4.77%)
Aug 09, 2023 14.21 14.21 13.58 13.84 265,682 -0.37(-2.60%)
Aug 08, 2023 13.89 14.24 13.63 14.21 278,838 +0.27(+1.94%)
Aug 07, 2023 13.29 14.01 13.20 13.94 297,720 +0.63(+4.73%)
Aug 04, 2023 13.37 13.63 13.23 13.31 188,243 -0.06(-0.45%)
Aug 03, 2023 13.75 14.20 13.34 13.37 210,468 -0.50(-3.60%)
Aug 02, 2023 14.03 14.03 13.50 13.87 142,850 -0.34(-2.39%)
Aug 01, 2023 14.45 14.57 13.84 14.21 249,750 -0.34(-2.34%)
Jul 31, 2023 14.17 14.63 14.13 14.55 161,108 +0.43(+3.05%)
Jul 28, 2023 14.27 14.57 14.05 14.12 84,645 -0.08(-0.56%)
Jul 27, 2023 14.35 14.48 14.03 14.20 109,526 -0.14(-0.98%)
Jul 26, 2023 14.24 14.57 14.19 14.34 91,049 +0.05(+0.35%)
Jul 25, 2023 14.20 14.46 13.93 14.29 164,354 +0.08(+0.56%)
Jul 24, 2023 14.99 15.10 14.16 14.21 215,522 -0.79(-5.27%)
Jul 21, 2023 15.70 15.76 14.78 15.00 239,753 -0.53(-3.41%)
Jul 20, 2023 15.60 15.62 15.38 15.53 140,279 -0.07(-0.45%)
Jul 19, 2023 15.10 15.63 15.05 15.60 213,028 +0.53(+3.52%)
Jul 18, 2023 14.65 15.10 14.59 15.07 188,081 +0.40(+2.73%)
Jul 17, 2023 14.91 15.22 14.66 14.67 209,224 -0.34(-2.27%)
Jul 14, 2023 14.70 15.03 14.60 15.01 190,810 +0.24(+1.62%)
Jul 13, 2023 15.07 15.27 14.73 14.77 265,816 -0.21(-1.40%)
Jul 12, 2023 15.11 15.26 14.83 14.98 260,439 +0.06(+0.40%)
Jul 11, 2023 14.82 15.06 14.73 14.92 348,434 +0.20(+1.36%)
Jul 10, 2023 14.03 14.72 13.90 14.72 293,045 +0.83(+5.98%)
Jul 07, 2023 13.39 14.29 13.39 13.89 375,162 +0.53(+3.97%)
Jul 06, 2023 13.38 13.38 12.62 13.36 396,538 -0.07(-0.52%)
Jul 05, 2023 14.21 14.30 13.34 13.43 310,771 -0.78(-5.49%)
Jul 03, 2023 13.85 14.35 13.80 14.21 131,399 +0.38(+2.75%)
Jun 30, 2023 14.26 14.29 13.77 13.83 169,280 -0.30(-2.12%)
Jun 29, 2023 13.78 14.39 13.78 14.13 176,507 +0.40(+2.91%)
Jun 28, 2023 14.09 14.39 13.67 13.73 234,135 -0.36(-2.56%)
Jun 27, 2023 13.33 14.15 13.17 14.09 353,769 +0.87(+6.58%)
Jun 26, 2023 12.76 13.23 12.42 13.22 391,750 +0.38(+2.96%)
Jun 23, 2023 13.19 13.32 12.69 12.84 2,383,022 -0.39(-2.95%)
Jun 22, 2023 13.14 13.78 12.96 13.23 464,983 -0.19(-1.42%)
Jun 21, 2023 12.62 13.59 12.62 13.42 487,394 +0.62(+4.84%)
Jun 20, 2023 12.54 12.98 12.26 12.80 310,930 +0.26(+2.07%)
Jun 16, 2023 13.03 13.14 12.54 12.54 463,318 -0.35(-2.72%)
Jun 15, 2023 12.30 12.91 12.24 12.89 456,703 +0.44(+3.53%)
May 08, 2023 12.88 12.88 12.23 12.45 319,038 -0.38(-2.96%)
May 05, 2023 13.13 13.33 12.55 12.83 193,406 -0.10(-0.77%)
May 04, 2023 12.73 13.27 12.51 12.93 261,234 +0.13(+1.02%)
May 03, 2023 13.05 13.22 12.76 12.80 258,129 -0.11(-0.85%)
May 02, 2023 12.98 13.08 12.54 12.91 228,413 -0.11(-0.84%)
May 01, 2023 13.01 13.34 12.96 13.02 141,441 -0.05(-0.38%)
Apr 28, 2023 12.83 13.36 12.72 13.07 224,667 +0.27(+2.11%)
Apr 27, 2023 12.86 13.01 12.44 12.80 374,851 +0.09(+0.71%)
Apr 26, 2023 12.90 13.15 12.69 12.71 266,883 -0.10(-0.78%)
Apr 25, 2023 13.10 13.39 12.64 12.81 317,184 -0.38(-2.88%)
Apr 24, 2023 14.06 14.10 13.14 13.19 252,512 -0.86(-6.12%)
Apr 21, 2023 13.93 14.40 13.93 14.05 196,829 +0.09(+0.64%)
Apr 20, 2023 13.82 14.44 13.66 13.96 155,779 +0.02(+0.14%)
Apr 19, 2023 13.87 14.27 13.69 13.94 331,833 -0.12(-0.85%)
Apr 18, 2023 14.76 14.76 13.96 14.06 460,508 -0.56(-3.83%)
Apr 17, 2023 15.24 15.41 14.53 14.62 312,081 -0.62(-4.07%)
Apr 14, 2023 14.81 15.43 14.81 15.24 249,680 +0.40(+2.70%)
Apr 13, 2023 14.97 15.34 14.83 14.84 206,300 -0.07(-0.47%)
Apr 12, 2023 15.82 15.89 14.88 14.91 265,754 -0.72(-4.61%)
Apr 11, 2023 15.01 15.87 14.99 15.63 333,441 +0.69(+4.62%)
Apr 10, 2023 14.33 15.13 14.14 14.94 270,658 +0.53(+3.68%)
Apr 06, 2023 14.29 14.53 14.19 14.41 147,250 +0.09(+0.63%)
Apr 05, 2023 14.41 14.61 14.23 14.32 207,820 -0.20(-1.34%)
Apr 04, 2023 14.76 14.78 13.97 14.52 285,708 -0.24(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.