Red Robin Gourmet Burgers Inc (RRGB) Historical Stock Data
5.31 ↑0.30 (5.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RRGB is down -0.41% a day on average. There have been 12 days where Red Robin Gourmet Burgers Inc closed green and 18 days where RRGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.99 | 5.31 | ↑$0.32 (6.41%) | 4.99 | 5.31 | 292.76K |
| 2024-12-19 | 4.89 | 5.01 | ↑$0.12 (2.45%) | 4.89 | 5.13 | 276.90K |
| 2024-12-18 | 5.17 | 4.82 | ↓$0.35 (-6.77%) | 4.82 | 5.17 | 573.99K |
| 2024-12-17 | 5.24 | 5.18 | ↓$0.06 (-1.15%) | 5.13 | 5.34 | 184.97K |
| 2024-12-16 | 5.06 | 5.30 | ↑$0.24 (4.64%) | 5.06 | 5.35 | 187.38K |
| 2024-12-13 | 5.06 | 5.10 | ↑$0.04 (0.79%) | 5.00 | 5.17 | 139.53K |
| 2024-12-12 | 5.37 | 5.10 | ↓$0.27 (-5.03%) | 5.10 | 5.37 | 170.99K |
| 2024-12-11 | 5.41 | 5.38 | ↓$0.03 (-0.55%) | 5.26 | 5.52 | 184.45K |
| 2024-12-10 | 5.61 | 5.41 | ↓$0.20 (-3.57%) | 5.36 | 5.61 | 240.43K |
| 2024-12-09 | 5.61 | 5.59 | ↓$0.02 (-0.36%) | 5.52 | 5.78 | 318.55K |
| 2024-12-06 | 5.91 | 5.59 | ↓$0.32 (-5.41%) | 5.57 | 5.93 | 251.16K |
| 2024-12-05 | 6.19 | 5.80 | ↓$0.39 (-6.30%) | 5.75 | 6.30 | 417.24K |
| 2024-12-04 | 5.50 | 5.93 | ↑$0.43 (7.82%) | 5.50 | 6.03 | 279.08K |
| 2024-12-03 | 5.66 | 5.52 | ↓$0.14 (-2.47%) | 5.47 | 6.44 | 1.07M |
| 2024-12-02 | 5.40 | 5.26 | ↓$0.14 (-2.59%) | 5.21 | 5.50 | 154.32K |
| 2024-11-29 | 5.45 | 5.39 | ↓$0.06 (-1.10%) | 5.37 | 5.57 | 81.53K |
| 2024-11-27 | 5.18 | 5.39 | ↑$0.21 (3.96%) | 5.18 | 5.58 | 171.66K |
| 2024-11-26 | 5.47 | 5.18 | ↓$0.29 (-5.30%) | 5.16 | 5.47 | 156.48K |
| 2024-11-25 | 5.23 | 5.48 | ↑$0.24 (4.68%) | 5.23 | 5.64 | 352.75K |
| 2024-11-22 | 4.96 | 5.20 | ↑$0.24 (4.74%) | 4.96 | 5.24 | 315K |
| 2024-11-21 | 5.00 | 4.92 | ↓$0.08 (-1.60%) | 4.84 | 5.10 | 237.91K |
| 2024-11-20 | 5.20 | 4.97 | ↓$0.23 (-4.42%) | 4.95 | 5.21 | 229.68K |
| 2024-11-19 | 5.24 | 5.24 | ↑$0.00 (0.00%) | 5.08 | 5.29 | 219.40K |
| 2024-11-18 | 5.23 | 5.28 | ↑$0.04 (0.86%) | 5.14 | 5.48 | 583.96K |
| 2024-11-15 | 5.11 | 5.22 | ↑$0.11 (2.15%) | 5.11 | 5.27 | 194.38K |
| 2024-11-14 | 5.18 | 5.13 | ↓$0.05 (-0.97%) | 5.10 | 5.44 | 248.74K |
| 2024-11-13 | 5.16 | 5.15 | ↓$0.01 (-0.19%) | 4.97 | 5.21 | 350.29K |
| 2024-11-12 | 5.01 | 5.15 | ↑$0.14 (2.79%) | 4.94 | 5.24 | 331.26K |
| 2024-11-11 | 5.31 | 5.03 | ↓$0.28 (-5.27%) | 4.91 | 5.33 | 555.01K |
| 2024-11-08 | 5.33 | 5.30 | ↓$0.03 (-0.56%) | 5.25 | 5.83 | 446.46K |
Create an account or log in to view more rows.
$RRGB bears haha
$RRGB Many many bears
$RRGB this sell-off is meh.
$RRGB prepare your cash to buy dip
$RRGB holding unfortunately lol
$RRGB we need those buyers and volume.
$RRGB hot trash
$RRGB bounce back baby
$RRGB let’s ride
$RRGB taking off soon