Free Trial

Red Robin Gourmet Burgers (RRGB) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free RRGB Stock Alerts
$7.01
+0.11 (+1.59%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Red Robin Gourmet Burgers Stock Price Performance

5 Day
Performance
+6.21%
1 Month
Performance
-8.49%
3 Month
Performance
-32.66%
6 Month
Performance
-11.04%
Year-To-Date
Performance
-43.79%
1 Year
Performance
-46.37%
Receive RRGB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Red Robin Gourmet Burgers and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

RRGB Stock Chart for Sunday, April, 28, 2024

RRGB Chart by TradingView

Red Robin Gourmet Burgers Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$6.90$7.01
+1.59%		$7.20$6.85317,653 shs$109.36 million
04/25/2024$6.50$6.90
+6.15%		$7.11$6.48629,753 shs$107.64 million
04/24/2024$6.60$6.50
-1.52%		$6.67$6.44235,512 shs$101.40 million
04/23/2024$6.64$6.60
-0.60%		$6.79$6.53324,805 shs$102.96 million
04/22/2024$6.40$6.64
+3.75%		$6.67$6.37333,196 shs$103.58 million
04/19/2024$6.00$6.40
+6.67%		$6.43$5.94270,694 shs$99.84 million
04/18/2024$5.95$6.00
+0.84%		$6.11$5.86240,164 shs$93.60 million
04/17/2024$5.98$5.95
-0.50%		$6.11$5.90277,203 shs$92.82 million
04/16/2024$5.77$5.98
+3.64%		$6.02$5.57267,281 shs$93.29 million
04/15/2024$6.00$5.77
-3.83%		$6.17$5.67596,212 shs$90.01 million
04/12/2024$6.45$6.00
-6.98%		$6.35$5.811.07 million shs$93.60 million
04/11/2024$6.30$6.45
+2.38%		$6.56$6.28377,483 shs$100.62 million
04/10/2024$6.52$6.30
-3.37%		$6.39$6.18349,626 shs$98.28 million
04/09/2024$6.84$6.52
-4.68%		$6.86$6.46303,787 shs$101.74 million
04/08/2024$6.34$6.84
+7.89%		$6.86$6.35344,810 shs$106.70 million
04/05/2024$6.58$6.34
-3.65%		$6.67$6.161.10 million shs$98.52 million
04/04/2024$7.05$6.58
-6.67%		$7.29$6.51507,252 shs$102.25 million
04/03/2024$7.19$7.05
-1.95%		$7.31$7.03292,630 shs$109.56 million
04/02/2024$7.41$7.19
-2.97%		$7.23$6.96447,504 shs$111.73 million
04/01/2024$7.66$7.41
-3.26%		$7.75$7.32327,960 shs$115.15 million
03/29/2024$7.66$7.66$7.78$7.48409,506 shs$119.04 million
03/28/2024$7.55$7.66
+1.46%		$7.78$7.48409,506 shs$119.04 million
03/27/2024$7.06$7.55
+6.94%		$7.66$7.04698,232 shs$117.33 million
03/26/2024$6.61$7.06
+6.81%		$7.31$6.711.00 million shs$109.71 million
03/25/2024$6.46$6.61
+2.32%		$6.64$6.45317,782 shs$102.72 million
03/22/2024$6.63$6.46
-2.56%		$6.85$6.42525,620 shs$100.39 million
03/21/2024$6.69$6.63
-0.90%		$6.92$6.53379,927 shs$103.03 million
03/20/2024$6.32$6.69
+5.85%		$6.74$6.28279,828 shs$103.96 million
03/19/2024$6.23$6.32
+1.44%		$6.37$6.12365,529 shs$98.21 million
03/18/2024$6.44$6.23
-3.26%		$6.52$6.18499,498 shs$96.81 million
03/15/2024$6.40$6.44
+0.63%		$6.53$6.30539,145 shs$100.08 million
03/14/2024$6.79$6.40
-5.74%		$6.83$6.37532,251 shs$99.46 million
03/13/2024$6.74$6.79
+0.74%		$6.80$6.60327,672 shs$105.52 million
03/12/2024$7.09$6.74
-4.94%		$7.08$6.73581,739 shs$104.74 million
03/11/2024$7.18$7.09
-1.25%		$7.20$6.98504,975 shs$110.18 million
03/08/2024$7.12$7.18
+0.84%		$7.34$7.11355,877 shs$111.58 million
03/07/2024$7.33$7.12
-2.86%		$7.42$7.10325,546 shs$110.65 million
03/06/2024$7.32$7.33
+0.14%		$7.58$7.21357,303 shs$113.91 million
03/05/2024$7.40$7.32
-1.08%		$7.62$7.14425,032 shs$115.00 million
03/04/2024$7.58$7.40
-2.37%		$7.96$7.36528,863 shs$115.00 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$7.48$7.58
+1.34%		$7.83$7.16569,314 shs$117.34 million
02/29/2024$8.60$7.48
-13.02%		$8.18$7.391.05 million shs$115.79 million
02/28/2024$8.80$8.60
-2.27%		$8.93$8.50417,350 shs$133.13 million
02/27/2024$8.96$8.80
-1.79%		$9.08$8.73151,010 shs$136.22 million
02/26/2024$9.06$8.96
-1.10%		$9.31$8.91218,757 shs$138.70 million
02/23/2024$9.09$9.06
-0.33%		$9.33$9.01235,899 shs$140.25 million
02/22/2024$8.65$9.09
+5.09%		$9.11$8.80376,180 shs$140.71 million
02/21/2024$9.18$8.65
-5.77%		$9.12$8.43670,998 shs$133.90 million
02/20/2024$9.84$9.18
-6.71%		$9.77$8.99688,163 shs$152.32 million
02/19/2024$9.84$9.84$10.51$9.73216,900 shs$152.32 million
02/16/2024$10.55$9.84
-6.73%		$10.51$9.73216,968 shs$152.32 million
02/15/2024$10.21$10.55
+3.33%		$10.61$10.36132,433 shs$163.31 million
02/14/2024$10.22$10.21
-0.10%		$10.39$10.07116,524 shs$158.05 million
02/13/2024$10.89$10.22
-6.15%		$10.45$10.09164,075 shs$158.21 million
02/12/2024$10.39$10.89
+4.81%		$11.03$10.43115,449 shs$168.58 million
02/09/2024$10.17$10.39
+2.16%		$10.51$10.13140,043 shs$160.84 million
02/08/2024$10.13$10.17
+0.39%		$10.31$10.0989,484 shs$157.43 million
02/07/2024$10.32$10.13
-1.84%		$10.38$9.97135,192 shs$156.81 million
02/06/2024$10.21$10.32
+1.08%		$10.49$10.0586,817 shs$159.75 million
02/05/2024$10.51$10.21
-2.85%		$10.39$10.08101,182 shs$158.05 million
02/02/2024$10.56$10.51
-0.47%		$10.60$10.2570,309 shs$162.70 million
02/01/2024$10.18$10.56
+3.73%		$10.66$10.27161,835 shs$163.47 million
01/31/2024$10.30$10.18
-1.17%		$10.57$10.1896,099 shs$157.59 million
01/30/2024$10.61$10.30
-2.92%		$10.58$10.1876,667 shs$159.44 million
01/29/2024$10.41$10.61
+1.92%		$10.64$10.20127,549 shs$164.24 million

Related Companies:
This page (NASDAQ:RRGB) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
4 Cryptos BETTER than Bitcoin
True Market Insiders