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
2018-07-20 49.80 50.65 49.80 50.20 9,244
2018-07-19 48.90 50.20 48.60 50.00 5,634
2018-07-18 47.95 49.50 47.95 49.30 3,081
2018-07-17 48.50 49.20 47.90 47.90 6,879
2018-07-16 48.40 48.65 48.00 48.65 4,073
2018-07-13 49.30 49.95 49.05 49.05 3,665
2018-07-12 49.00 49.90 48.90 49.35 4,112
2018-07-11 48.25 49.45 48.20 49.10 5,671
2018-07-10 48.00 48.70 48.00 48.45 4,013
2018-07-09 48.35 49.15 48.175 48.175 5,054
2018-07-06 48.55 48.70 48.30 48.45 6,563
2018-07-05 47.90 48.775 47.60 48.25 3,415
2018-07-03 48.00 48.35 47.45 48.25 5,184
2018-07-02 46.25 47.90 45.75 47.90 10,094
2018-06-29 47.35 47.35 46.10 46.45 6,981
2018-06-28 48.45 48.55 46.20 47.20 17,163
2018-06-27 50.30 50.45 49.25 49.35 6,726
2018-06-26 50.50 50.60 49.95 50.00 6,120
2018-06-25 51.75 51.80 50.70 50.70 6,157
2018-06-22 52.55 52.55 51.50 52.15 4,931
2018-06-21 52.90 54.75 52.20 52.30 19,565
2018-06-20 52.40 52.75 52.10 52.40 4,081
2018-06-19 53.00 53.45 52.075 52.15 3,808
2018-06-18 53.20 53.70 53.05 53.05 6,242
2018-06-15 52.50 54.15 52.45 54.05 5,842
2018-06-14 53.25 53.60 52.95 53.00 5,257
2018-06-13 53.40 54.30 52.95 53.15 5,369
2018-06-12 51.50 53.05 51.50 52.75 4,616
2018-06-11 52.05 52.15 51.25 51.55 3,015
2018-06-08 50.55 52.05 50.55 52.05 5,370

» 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.