Free Trial

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

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free RRGB Stock Alerts
$6.76
-0.32 (-4.52%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Red Robin Gourmet Burgers Stock Price Performance

5 Day
Performance
-13.11%
1 Month
Performance
+12.67%
3 Month
Performance
-31.30%
6 Month
Performance
-29.07%
Year-To-Date
Performance
-45.79%
1 Year
Performance
-51.23%
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 InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

RRGB Stock Chart for Saturday, May, 18, 2024

RRGB Chart by TradingView

Red Robin Gourmet Burgers Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$7.08$6.76
-4.52%		$7.06$6.68392,714 shs$105.46 million
05/16/2024$7.24$7.08
-2.21%		$7.23$7.05333,380 shs$110.45 million
05/15/2024$7.68$7.24
-5.73%		$7.81$7.18366,702 shs$112.94 million
05/14/2024$7.78$7.68
-1.29%		$8.28$7.64342,748 shs$119.81 million
05/13/2024$7.60$7.78
+2.37%		$7.91$7.71171,166 shs$121.37 million
05/10/2024$7.82$7.60
-2.81%		$7.94$7.48234,376 shs$118.59 million
05/09/2024$7.78$7.82
+0.51%		$7.97$7.70197,855 shs$122.02 million
05/08/2024$7.66$7.78
+1.57%		$7.79$7.50159,966 shs$121.40 million
05/07/2024$7.68$7.66
-0.26%		$7.79$7.57181,401 shs$119.50 million
05/06/2024$7.32$7.68
+4.92%		$7.75$7.37158,211 shs$119.81 million
05/03/2024$7.52$7.32
-2.66%		$7.86$7.27138,178 shs$114.19 million
05/02/2024$7.54$7.52
-0.27%		$7.71$7.38165,326 shs$117.31 million
05/01/2024$7.55$7.54
-0.13%		$7.88$7.45298,071 shs$117.62 million
04/30/2024$7.60$7.55
-0.66%		$7.65$7.27481,252 shs$117.78 million
04/29/2024$7.01$7.60
+8.42%		$7.63$7.01656,842 shs$118.56 million
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
My #1 investment for 2024 (Ad)

It’s something you use every single day and don’t even know it.

Click here to see my #1 investment for 2024.
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
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

Related Companies:
This page (NASDAQ:RRGB) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society