Red Robin Gourmet Burgers Inc (RRGB) Historical Stock Data
7.53 ↓0.02 (-0.26%)
As of May 1, 2024, 11:09am EST.
Historical Data
In the past 30 trading days, RRGB is up 0.78% a day on average. There have been 17 days where Red Robin Gourmet Burgers Inc closed green and 13 days where RRGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.51 | 7.55 | ↑$0.04 (0.53%) | 7.27 | 7.65 | 481.25K |
| 2024-04-29 | 7.01 | 7.60 | ↑$0.59 (8.42%) | 7.01 | 7.63 | 656.90K |
| 2024-04-26 | 6.94 | 7.01 | ↑$0.07 (1.01%) | 6.85 | 7.20 | 317.65K |
| 2024-04-25 | 6.54 | 6.90 | ↑$0.36 (5.50%) | 6.48 | 7.11 | 630.28K |
| 2024-04-24 | 6.59 | 6.50 | ↓$0.09 (-1.37%) | 6.44 | 6.67 | 235.51K |
| 2024-04-23 | 6.62 | 6.60 | ↓$0.02 (-0.30%) | 6.53 | 6.79 | 324.81K |
| 2024-04-22 | 6.43 | 6.64 | ↑$0.21 (3.27%) | 6.37 | 6.67 | 333.21K |
| 2024-04-19 | 5.94 | 6.40 | ↑$0.46 (7.74%) | 5.94 | 6.43 | 270.72K |
| 2024-04-18 | 5.95 | 6.00 | ↑$0.05 (0.84%) | 5.86 | 6.11 | 240.16K |
| 2024-04-17 | 6.03 | 5.95 | ↓$0.08 (-1.33%) | 5.90 | 6.11 | 277.34K |
| 2024-04-16 | 5.74 | 5.98 | ↑$0.24 (4.18%) | 5.56 | 6.02 | 267.28K |
| 2024-04-15 | 5.97 | 5.77 | ↓$0.20 (-3.35%) | 5.67 | 6.17 | 596.32K |
| 2024-04-12 | 6.35 | 6.00 | ↓$0.35 (-5.51%) | 5.81 | 6.35 | 1.07M |
| 2024-04-11 | 6.39 | 6.45 | ↑$0.06 (0.94%) | 6.28 | 6.56 | 377.50K |
| 2024-04-10 | 6.29 | 6.30 | ↑$0.01 (0.16%) | 6.18 | 6.39 | 352.73K |
| 2024-04-09 | 6.83 | 6.52 | ↓$0.31 (-4.54%) | 6.46 | 6.86 | 303.79K |
| 2024-04-08 | 6.39 | 6.84 | ↑$0.45 (7.04%) | 6.35 | 6.86 | 346.50K |
| 2024-04-05 | 6.56 | 6.34 | ↓$0.22 (-3.35%) | 6.16 | 6.67 | 1.10M |
| 2024-04-04 | 7.14 | 6.58 | ↓$0.56 (-7.84%) | 6.51 | 7.29 | 507.25K |
| 2024-04-03 | 7.20 | 7.05 | ↓$0.15 (-2.08%) | 7.03 | 7.32 | 292.63K |
| 2024-04-02 | 7.23 | 7.19 | ↓$0.04 (-0.55%) | 6.96 | 7.23 | 447.51K |
| 2024-04-01 | 7.67 | 7.41 | ↓$0.26 (-3.39%) | 7.32 | 7.75 | 327.97K |
| 2024-03-28 | 7.57 | 7.66 | ↑$0.09 (1.19%) | 7.48 | 7.78 | 409.51K |
| 2024-03-27 | 7.08 | 7.55 | ↑$0.47 (6.64%) | 7.04 | 7.66 | 704.28K |
| 2024-03-26 | 6.74 | 7.06 | ↑$0.32 (4.75%) | 6.71 | 7.31 | 1M |
| 2024-03-25 | 6.46 | 6.61 | ↑$0.15 (2.32%) | 6.45 | 6.64 | 318.30K |
| 2024-03-22 | 6.71 | 6.46 | ↓$0.25 (-3.73%) | 6.42 | 6.85 | 526.31K |
| 2024-03-21 | 6.79 | 6.63 | ↓$0.16 (-2.36%) | 6.53 | 6.92 | 390.05K |
| 2024-03-20 | 6.28 | 6.69 | ↑$0.41 (6.53%) | 6.28 | 6.74 | 280.10K |
| 2024-03-19 | 6.20 | 6.32 | ↑$0.12 (1.94%) | 6.12 | 6.37 | 365.53K |
Create an account or log in to view more rows.
$RRGB bounce back baby
$RRGB let’s ride
$RRGB taking off soon
$RRGB Buy the dip
$RRGB shorting it
$RRGB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$RRGB they don’t want us to shine… But we gon shine…
$RRGB Buying more
$RRGB Bears get cremated today
$RRGB happy weekend!