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
2018-10-12 37.78 38.12 37.43 38.12 11,607
2018-10-11 38.75 38.99 37.80 38.01 14,911
2018-10-10 39.64 39.85 39.34 39.34 12,093
2018-10-09 39.70 39.93 39.34 39.55 14,073
2018-10-08 39.46 39.65 38.91 39.48 14,808
2018-10-05 39.05 39.06 38.01 38.48 12,222
2018-10-04 38.07 38.58 37.65 38.58 11,163
2018-10-03 38.38 38.77 38.35 38.77 8,812
2018-10-02 38.73 38.97 37.71 37.76 22,581
2018-10-01 40.37 40.39 39.58 39.66 20,241
2018-09-28 39.65 40.95 39.50 40.00 25,400
2018-09-27 39.25 39.55 39.05 39.35 5,274
2018-09-26 39.45 39.90 39.05 39.15 8,733
2018-09-25 39.00 39.05 38.40 38.50 7,698
2018-09-24 38.70 38.95 38.10 38.95 4,691
2018-09-21 39.60 39.60 39.10 39.15 9,748
2018-09-20 39.85 39.85 39.25 39.75 5,983
2018-09-19 39.20 39.65 39.05 39.55 5,286
2018-09-18 40.10 40.10 39.00 39.35 7,635
2018-09-17 38.65 40.00 38.50 39.80 17,415
2018-09-14 37.55 38.30 37.10 38.25 6,829
2018-09-13 37.70 37.75 36.55 36.90 5,400
2018-09-12 38.95 38.95 37.55 37.55 6,022
2018-09-11 38.90 39.25 38.75 39.00 8,193
2018-09-10 39.75 39.95 39.15 39.25 7,146
2018-09-07 40.75 40.75 39.85 39.95 11,061
2018-09-06 41.20 41.40 40.40 40.45 9,083
2018-09-05 40.65 41.20 40.50 41.10 8,403
2018-09-04 41.15 41.40 40.75 40.90 11,946
2018-08-31 40.70 41.40 40.60 41.30 15,544

» 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.