Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	7.790	7.980	7.699	7.820	197,856	+0.04(+0.51%)
May 08, 2024	7.560	7.790	7.500	7.780	159,989	+0.12(+1.57%)
May 07, 2024	7.680	7.790	7.570	7.660	181,411	-0.02(-0.26%)
May 06, 2024	7.370	7.750	7.367	7.680	158,211	+0.36(+4.92%)
May 03, 2024	7.730	7.860	7.270	7.320	138,476	-0.20(-2.66%)
May 02, 2024	7.650	7.710	7.381	7.520	169,800	-0.02(-0.27%)
May 01, 2024	7.550	7.880	7.450	7.540	298,201	-0.01(-0.13%)
Apr 30, 2024	7.510	7.650	7.270	7.550	481,252	-0.05(-0.66%)
Apr 29, 2024	7.010	7.630	7.010	7.600	656,864	+0.59(+8.42%)
Apr 26, 2024	6.940	7.200	6.850	7.010	317,654	+0.11(+1.59%)
Apr 25, 2024	6.540	7.106	6.480	6.900	630,279	+0.40(+6.15%)
Apr 24, 2024	6.590	6.670	6.440	6.500	235,512	-0.10(-1.52%)
Apr 23, 2024	6.620	6.790	6.530	6.600	324,805	-0.04(-0.60%)
Apr 22, 2024	6.430	6.670	6.365	6.640	333,206	+0.24(+3.75%)
Apr 19, 2024	5.940	6.430	5.940	6.400	270,715	+0.40(+6.67%)
Apr 18, 2024	5.950	6.110	5.860	6.000	240,164	+0.05(+0.84%)
Apr 17, 2024	6.030	6.110	5.900	5.950	277,341	-0.03(-0.50%)
Apr 16, 2024	5.740	6.020	5.560	5.980	267,281	+0.21(+3.64%)
Apr 15, 2024	5.970	6.165	5.670	5.770	596,217	-0.23(-3.83%)
Apr 12, 2024	6.350	6.350	5.810	6.000	1,067,777	-0.45(-6.98%)
Apr 11, 2024	6.390	6.560	6.280	6.450	377,503	+0.15(+2.38%)
Apr 10, 2024	6.290	6.390	6.180	6.300	352,727	-0.22(-3.37%)
Apr 09, 2024	6.830	6.860	6.460	6.520	303,788	-0.32(-4.68%)
Apr 08, 2024	6.390	6.860	6.350	6.840	346,496	+0.50(+7.89%)
Apr 05, 2024	6.560	6.670	6.160	6.340	1,099,861	-0.24(-3.65%)
Apr 04, 2024	7.140	7.290	6.513	6.580	507,253	-0.47(-6.67%)
Apr 03, 2024	7.200	7.320	7.030	7.050	292,630	-0.14(-1.95%)
Apr 02, 2024	7.230	7.230	6.960	7.190	447,508	-0.22(-2.97%)
Apr 01, 2024	7.670	7.750	7.316	7.410	327,969	-0.25(-3.26%)
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%)