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)

2.720 +0.100 (+3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Apr 22, 2025 2.650 2.750 2.595 2.720 348,498 +0.10(+3.82%)
Apr 21, 2025 2.700 2.720 2.510 2.620 406,394 -0.10(-3.68%)
Apr 17, 2025 2.710 2.760 2.640 2.720 307,212 +0.05(+1.87%)
Apr 16, 2025 2.710 2.800 2.604 2.670 322,900 -0.04(-1.48%)
Apr 15, 2025 2.860 2.980 2.670 2.710 362,147 -0.18(-6.23%)
Apr 14, 2025 3.100 3.150 2.860 2.890 274,663 -0.17(-5.56%)
Apr 11, 2025 3.080 3.080 2.930 3.060 167,784 +0.00(+0.00%)
Apr 10, 2025 3.030 3.080 2.860 3.060 239,118 +0.12(+4.08%)
Apr 09, 2025 3.000 3.050 2.620 2.940 724,736 -0.10(-3.29%)
Apr 08, 2025 3.400 3.400 3.000 3.040 304,596 -0.22(-6.75%)
Apr 07, 2025 3.200 3.340 3.050 3.260 155,183 -0.01(-0.15%)
Apr 04, 2025 3.270 3.370 3.130 3.265 178,543 -0.08(-2.54%)
Apr 03, 2025 3.470 3.489 3.220 3.350 314,279 -0.18(-5.10%)
Apr 02, 2025 3.470 3.540 3.430 3.530 112,252 +0.00(+0.00%)
Apr 01, 2025 3.560 3.720 3.420 3.530 247,270 -0.03(-0.84%)
Mar 31, 2025 3.630 3.645 3.490 3.560 210,955 -0.09(-2.47%)
Mar 28, 2025 3.840 3.850 3.580 3.650 273,583 -0.23(-5.93%)
Mar 27, 2025 3.990 4.000 3.820 3.880 195,272 -0.09(-2.27%)
Mar 26, 2025 4.110 4.140 3.840 3.970 349,087 -0.15(-3.52%)
Mar 25, 2025 4.210 4.260 4.110 4.115 157,216 -0.12(-2.72%)
Mar 24, 2025 4.150 4.240 4.100 4.230 228,636 +0.11(+2.67%)
Mar 21, 2025 4.240 4.240 4.030 4.120 354,495 -0.21(-4.85%)
Mar 20, 2025 4.240 4.390 4.240 4.330 134,922 +0.06(+1.41%)
Mar 19, 2025 4.260 4.349 4.220 4.270 165,410 +0.01(+0.23%)
Mar 18, 2025 4.410 4.465 4.200 4.260 296,037 -0.19(-4.27%)
Mar 17, 2025 4.490 4.530 4.340 4.450 235,198 -0.07(-1.55%)
Mar 14, 2025 4.490 4.520 4.400 4.520 267,736 +0.03(+0.67%)
Mar 13, 2025 4.550 4.550 4.310 4.490 326,887 -0.08(-1.75%)
Mar 12, 2025 4.560 4.670 4.519 4.570 113,526 +0.05(+1.11%)
Mar 11, 2025 4.570 4.600 4.430 4.520 204,143 -0.05(-1.09%)
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%)
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 Of Service.