RED ROBIN GOURMET BURGERS, INC. (NASDAQ:RRGB)
9.89 USD 
+0.57 (+6.12%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for RRGB -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $10.05 | $9.37 | $9.89 | 203,401 | +6.12%  |
| 12/01/2023 | $9.37 | $8.70 | $9.32 | 130,649 | +5.19% |
| 11/30/2023 | $9.13 | $8.80 | $8.86 | 101,072 | -2.32%  |
| 11/29/2023 | $9.58 | $9.06 | $9.07 | 155,694 | -1.31% |
| 11/28/2023 | $9.30 | $9.07 | $9.19 | 70,251 | -1.18% |
| 11/27/2023 | $9.50 | $9.23 | $9.30 | 92,889 | -2.11% |
| 11/24/2023 | $9.54 | $9.35 | $9.50 | 65,428 | +0.32% |
| 11/22/2023 | $9.69 | $9.20 | $9.47 | 106,760 | +3.50% |
| 11/21/2023 | $9.28 | $9.06 | $9.15 | 112,072 | -2.56% |
| 11/20/2023 | $9.63 | $9.35 | $9.39 | 92,124 | -1.47% |
| 11/17/2023 | $9.81 | $9.41 | $9.53 | 127,629 | -0.42% |
| 11/16/2023 | $9.89 | $9.50 | $9.57 | 193,328 | -2.94% |
| 11/15/2023 | $10.00 | $9.45 | $9.86 | 222,969 | +5.23% |
| 11/14/2023 | $9.37 | $8.83 | $9.37 | 222,587 | +9.98% |
| 11/13/2023 | $8.81 | $8.51 | $8.52 | 173,699 | -4.27% |
| 11/10/2023 | $9.03 | $8.75 | $8.90 | 160,368 | +1.48% |
| 11/09/2023 | $9.10 | $8.64 | $8.77 | 162,036 | -1.46% |
| 11/08/2023 | $9.13 | $8.88 | $8.90 | 126,351 | -2.09% |
| 11/07/2023 | $9.48 | $8.95 | $9.09 | 118,579 | -2.62% |
| 11/06/2023 | $9.69 | $9.22 | $9.34 | 157,502 | -5.61% |