Red Robin Gourmet Burgers Inc (RRGB) Historical Prices & Data

Red Robin Gourmet Burgers Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	5.10	4.84	5.00	4.92	-1.60%
Nov 20, 2024	5.21	4.95	5.20	4.97	-4.42%
Nov 19, 2024	5.29	5.08	5.24	5.24	0.00%
Nov 18, 2024	5.48	5.14	5.23	5.28	0.86%
Nov 15, 2024	5.27	5.11	5.11	5.22	2.15%
Nov 14, 2024	5.44	5.10	5.18	5.13	-0.97%
Nov 13, 2024	5.21	4.97	5.16	5.15	-0.19%
Nov 12, 2024	5.24	4.94	5.01	5.15	2.79%
Nov 11, 2024	5.33	4.91	5.31	5.03	-5.27%
Nov 8, 2024	5.83	5.25	5.33	5.30	-0.56%
Nov 7, 2024	6.10	4.84	5.55	5.20	-6.31%
Nov 6, 2024	6.39	5.97	6.25	6.12	-2.08%
Nov 5, 2024	6.13	5.75	5.87	6.08	3.58%
Nov 4, 2024	5.95	5.68	5.92	5.88	-0.68%
Nov 1, 2024	6.06	5.66	5.71	5.93	3.85%
Oct 31, 2024	6.03	5.61	6.03	5.71	-5.31%
Oct 30, 2024	6.06	5.69	5.93	6.04	1.85%
Oct 29, 2024	6.24	5.95	6.06	5.97	-1.49%
Oct 28, 2024	6.20	5.93	5.93	6.08	2.45%
Oct 25, 2024	6.07	5.81	5.94	5.85	-1.52%
Oct 24, 2024	6.09	5.82	5.99	5.89	-1.67%
Oct 23, 2024	6.29	5.93	6.06	5.99	-1.24%
Oct 22, 2024	6.54	5.82	6.54	6.04	-7.65%

Highest:6.54

Lowest:4.84

Average:5.57

Difference:-1.62

% Change:-24.77%

Data Vendor: Xignite Logo

Stocks