RED ROBIN GOURMET BURGERS, INC.
(NASDAQ:RRGB)
6.50 USD -0.10 (-1.52%)
Delayed Price / Updated:
4:00 PM EDT, Apr 24, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for RRGB -- 03/24/2024 to 04/24/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/24/2024 |
$6.67 |
$6.44 |
$6.50 |
235,512 |
-1.96% |
04/23/2024 |
$6.79 |
$6.53 |
$6.63 |
324,805 |
-0.15% |
04/22/2024 |
$6.67 |
$6.37 |
$6.64 |
333,216 |
+3.75% |
04/19/2024 |
$6.43 |
$5.94 |
$6.40 |
270,715 |
+6.67% |
04/18/2024 |
$6.11 |
$5.86 |
$6.00 |
240,189 |
+0.84% |
04/17/2024 |
$6.11 |
$5.90 |
$5.95 |
277,341 |
-0.50% |
04/16/2024 |
$6.02 |
$5.56 |
$5.98 |
267,281 |
+3.64% |
04/15/2024 |
$6.17 |
$5.67 |
$5.77 |
596,326 |
-3.83% |
04/12/2024 |
$6.35 |
$5.81 |
$6.00 |
1,067,777 |
-6.98% |
04/11/2024 |
$6.56 |
$6.28 |
$6.45 |
377,503 |
+2.38% |
04/10/2024 |
$6.39 |
$6.18 |
$6.30 |
352,727 |
-3.37% |
04/09/2024 |
$6.86 |
$6.46 |
$6.52 |
303,788 |
-4.68% |
04/08/2024 |
$6.86 |
$6.35 |
$6.84 |
346,602 |
+7.89% |
04/05/2024 |
$6.67 |
$6.16 |
$6.34 |
1,099,861 |
-3.65% |
04/04/2024 |
$7.29 |
$6.51 |
$6.58 |
507,257 |
-6.67% |
04/03/2024 |
$7.32 |
$7.03 |
$7.05 |
292,637 |
-1.95% |
04/02/2024 |
$7.23 |
$6.96 |
$7.19 |
447,524 |
-2.97% |
04/01/2024 |
$7.75 |
$7.32 |
$7.41 |
327,971 |
-3.26% |
03/28/2024 |
$7.78 |
$7.48 |
$7.66 |
409,506 |
+1.46% |
03/27/2024 |
$7.66 |
$7.04 |
$7.55 |
704,296 |
+16.15% |