Free Trial

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

Red Robin Gourmet Burgers logo
$4.97 -0.27 (-5.15%)
(As of 11/20/2024 ET)

Red Robin Gourmet Burgers Stock Price Performance

5 Day
Performance
-4.79%
1 Month
Performance
-23.77%
3 Month
Performance
-1.58%
6 Month
Performance
-29.70%
Year-To-Date
Performance
-60.14%
1 Year
Performance
-45.68%
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.

RRGB Stock Chart for Thursday, November, 21, 2024

Red Robin Gourmet Burgers Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$5.24$4.97
-5.15%
$5.21$4.95228,311 shs$78.43 million
11/19/2024$5.28$5.24
-0.66%
$5.29$5.08219,400 shs$82.69 million
11/18/2024$5.22$5.28
+1.05%
$5.48$5.14582,723 shs$83.24 million
11/15/2024$5.13$5.22
+1.75%
$5.27$5.11194,363 shs$82.37 million
11/14/2024$5.15$5.13
-0.39%
$5.44$5.10248,734 shs$80.95 million
11/13/2024$5.15$5.15$5.20$4.97347,442 shs$81.27 million
11/12/2024$5.03$5.15
+2.39%
$5.24$4.94331,258 shs$81.25 million
11/11/2024$5.30$5.03
-5.09%
$5.33$4.91554,999 shs$79.37 million
11/08/2024$5.20$5.30
+1.92%
$5.83$5.25446,457 shs$83.50 million
11/07/2024$6.12$5.20
-15.03%
$5.92$4.841.18 million shs$81.90 million
11/06/2024$6.08$6.12
+0.66%
$6.39$5.97606,314 shs$96.39 million
11/05/2024$5.88$6.08
+3.40%
$6.13$5.75275,589 shs$95.76 million
11/04/2024$5.93$5.88
-0.84%
$5.95$5.68256,626 shs$92.63 million
11/01/2024$5.71$5.93
+3.85%
$6.06$5.66292,251 shs$93.40 million
10/31/2024$6.04$5.71
-5.46%
$6.03$5.63216,946 shs$89.96 million
10/30/2024$5.97$6.04
+1.17%
$6.06$5.69213,766 shs$95.13 million
10/29/2024$6.08$5.97
-1.73%
$6.24$5.95137,462 shs$94.03 million
10/28/2024$5.85$6.08
+3.85%
$6.20$5.93205,415 shs$95.68 million
10/25/2024$5.89$5.85
-0.68%
$6.07$5.81133,615 shs$92.14 million
10/24/2024$5.99$5.89
-1.59%
$6.09$5.82176,132 shs$92.77 million
10/23/2024$6.04$5.99
-0.91%
$6.29$5.93240,829 shs$94.73 million
10/22/2024$6.52$6.04
-7.36%
$6.54$5.82526,531 shs$95.13 million
10/21/2024$6.44$6.52
+1.32%
$6.66$6.30369,149 shs$102.26 million


This page (NASDAQ:RRGB) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners