RED ROBIN GOURMET BURGERS, INC.
(NASDAQ:RRGB)
3.25 USD -0.01 (-0.31%)
Delayed Price / Updated:
3:51 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for RRGB -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$5.99 |
$5.71 |
$5.77 |
360,776 |
+0.26% |
07/25/2024 |
$5.85 |
$5.60 |
$5.75 |
419,727 |
+1.59% |
07/24/2024 |
$6.06 |
$5.46 |
$5.66 |
959,522 |
-6.91% |
07/23/2024 |
$6.42 |
$5.95 |
$6.08 |
498,081 |
+1.16% |
07/22/2024 |
$6.06 |
$5.65 |
$6.01 |
506,059 |
+0.17% |
07/19/2024 |
$6.02 |
$5.84 |
$6.00 |
314,212 |
+1.35% |
07/18/2024 |
$6.20 |
$5.90 |
$5.92 |
420,942 |
-4.05% |
07/17/2024 |
$6.33 |
$6.10 |
$6.17 |
274,075 |
-2.99% |
07/16/2024 |
$6.36 |
$5.96 |
$6.36 |
544,394 |
+7.43% |
07/15/2024 |
$6.26 |
$5.87 |
$5.92 |
443,377 |
-3.97% |
07/12/2024 |
$6.18 |
$5.96 |
$6.17 |
384,813 |
+1.90% |
07/11/2024 |
$6.21 |
$5.95 |
$6.05 |
507,043 |
+2.37% |
07/10/2024 |
$6.21 |
$5.81 |
$5.91 |
765,098 |
-3.11% |
07/09/2024 |
$6.67 |
$6.04 |
$6.10 |
675,889 |
-6.73% |
07/08/2024 |
$6.84 |
$6.52 |
$6.54 |
251,739 |
-0.91% |
07/05/2024 |
$6.65 |
$6.50 |
$6.60 |
213,387 |
+0.46% |
07/03/2024 |
$6.75 |
$6.45 |
$6.57 |
220,806 |
-0.76% |
07/02/2024 |
$6.90 |
$6.45 |
$6.62 |
532,979 |
-3.78% |
07/01/2024 |
$7.66 |
$6.82 |
$6.88 |
786,874 |
-9.11% |
06/28/2024 |
$7.95 |
$7.35 |
$7.57 |
2,493,305 |
+31.31% |