RED ROBIN GOURMET BURGERS Historical Stock Price

Below is the stock price history for Red Robin Gourmet Burgers RRGB. Data is recorded each day for the historical open, high, low, close and volume. The Red Robin Gourmet Burgers stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Red Robin Gourmet Burgers Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 49.95 50.25 49.60 50.15 1,795
2017-11-22 50.30 50.65 49.75 50.225 2,739
2017-11-21 50.30 50.50 49.80 50.45 6,489
2017-11-20 50.10 50.35 49.45 50.05 6,975
2017-11-17 49.25 50.75 49.25 50.575 8,428
2017-11-16 48.60 49.45 48.50 48.95 7,897
2017-11-15 48.35 49.20 48.35 48.65 7,179
2017-11-14 48.90 50.10 48.50 49.50 16,046
2017-11-13 46.70 47.75 46.70 47.45 12,556
2017-11-10 47.65 48.60 46.95 47.05 14,053
2017-11-09 46.70 47.10 46.25 46.85 18,053
2017-11-08 47.65 48.85 47.35 47.35 54,988
2017-11-07 53.00 53.00 46.05 48.075 193,612
2017-11-06 67.05 67.60 66.00 67.10 24,953
2017-11-03 67.50 67.90 66.85 67.10 8,894
2017-11-02 67.15 67.80 66.50 67.15 5,970
2017-11-01 67.30 67.75 66.90 67.75 3,192
2017-10-31 69.85 70.00 68.65 68.65 6,832
2017-10-30 68.60 69.65 68.60 69.60 7,855
2017-10-27 66.65 69.75 66.65 69.75 11,058
2017-10-26 66.35 66.75 66.05 66.60 5,482
2017-10-25 66.70 66.70 65.05 65.05 5,240
2017-10-24 66.75 67.80 66.75 67.45 6,919
2017-10-23 66.55 66.75 65.85 66.25 12,700
2017-10-20 67.65 68.35 66.275 66.45 10,827
2017-10-19 66.45 67.95 66.45 67.45 10,612
2017-10-18 66.25 67.00 66.20 66.85 9,759
2017-10-17 64.50 66.70 64.50 66.15 10,310
2017-10-16 64.10 64.55 63.60 64.00 10,967
2017-10-13 64.45 64.70 63.95 64.20 8,075

» More Red Robin Gourmet Burgers Stock Price History

To see other companies like Red Robin Gourmet Burgers (RRGB), view our stock market today for news, and other data.