Get the Stockscreener App
7.01
1.59%
+0.11
After Hours:
7.01
Red Robin Gourmet Burgers Inc Stock (RRGB) Price History
The historical daily chart and data for Red Robin Gourmet Burgers Inc stock (RRGB), show that the latest closing stock price as of April 26, 2024, is $7.01.
- Red Robin Gourmet Burgers Inc all-time high stock price is $95.00, occurred on August 05, 2015.
- The lowest Red Robin Gourmet Burgers Inc stock price recorded was $4.04 on March 18, 2020. Since then, Red Robin Gourmet Burgers Inc's stock price has risen over 73.51% to $7.01 now.
- The 52-week high stock price for RRGB is $16.50, representing a 135.38% increase from the current share price, occurred on May 25, 2023.
- The 52-week low stock price for RRGB is $5.56, indicating a -20.68% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Red Robin Gourmet Burgers Inc (RRGB) stock in the beginning of 2023 was $17.21. The stock closed the year at $5.58, a loss of over -67.58% for the year.
The table below shows more information about RRGB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $7.20 | $6.85 | $0.35 | 317,287.0 | +1.59% |
| Apr 25, 2024 | $7.11 | $6.48 | $0.6257 | 627,799.0 | +6.15% |
| Apr 24, 2024 | $6.67 | $6.44 | $0.23 | 234,771.0 | -1.52% |
| Apr 23, 2024 | $6.79 | $6.53 | $0.2599 | 324,802.0 | -0.60% |
| Apr 22, 2024 | $6.67 | $6.37 | $0.305 | 330,219.0 | +3.75% |
| Apr 19, 2024 | $6.43 | $5.94 | $0.49 | 269,818.0 | +6.67% |
| Apr 18, 2024 | $6.11 | $5.86 | $0.25 | 237,805.0 | +0.84% |
| Apr 17, 2024 | $6.11 | $5.90 | $0.21 | 276,785.0 | -0.50% |
| Apr 16, 2024 | $6.02 | $5.56 | $0.4599 | 267,170.0 | +3.64% |
| Apr 15, 2024 | $6.17 | $5.67 | $0.495 | 594,862.0 | -3.83% |
| Apr 12, 2024 | $6.35 | $5.81 | $0.54 | 1,067,508.0 | -6.98% |
| Apr 11, 2024 | $6.56 | $6.28 | $0.28 | 377,483.0 | +2.38% |
| Apr 10, 2024 | $6.39 | $6.18 | $0.21 | 349,626.0 | -3.37% |
| Apr 09, 2024 | $6.86 | $6.46 | $0.40 | 303,701.0 | -4.82% |
| Apr 08, 2024 | $6.86 | $6.35 | $0.51 | 314,571.0 | +8.04% |
| Apr 05, 2024 | $6.67 | $6.16 | $0.51 | 1,099,853.0 | -3.65% |
| Apr 04, 2024 | $7.29 | $6.51 | $0.7767 | 502,647.0 | -6.67% |
| Apr 03, 2024 | $7.32 | $7.03 | $0.29 | 292,629.0 | -1.95% |
| Apr 02, 2024 | $7.23 | $6.96 | $0.27 | 447,508.0 | -2.97% |
| Apr 01, 2024 | $7.75 | $7.32 | $0.434 | 327,960.0 | -3.26% |
| Mar 28, 2024 | $7.78 | $7.48 | $0.30 | 409,501.0 | +1.46% |
Red Robin Gourmet Burgers Inc Stock (RRGB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Red Robin Gourmet Burgers Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RRGB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Red Robin Gourmet Burgers Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Red Robin Gourmet Burgers Inc Stock (RRGB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $7.75 | $5.56 | $2.19 | 8,882,091.0 | -8.49% |
| Mar, 2024 | $7.96 | $6.12 | $1.84 | 9,530,993.0 | +2.41% |
| Feb, 2024 | $11.03 | $7.33 | $3.70 | 5,320,788.0 | -26.52% |
| Jan, 2024 | $12.29 | $9.85 | $2.44 | 2,617,274.0 | -18.36% |
Red Robin Gourmet Burgers Inc Stock (RRGB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.80 | $8.70 | $4.10 | 2,801,239.0 | +40.74% |
| Nov, 2023 | $10.00 | $7.73 | $2.27 | 3,717,691.0 | +9.52% |
| Oct, 2023 | $8.39 | $6.95 | $1.45 | 6,244,238.0 | +0.62% |
| Sep, 2023 | $11.09 | $7.86 | $3.24 | 6,499,982.0 | -22.47% |
| Aug, 2023 | $14.57 | $10.01 | $4.56 | 9,525,554.0 | -28.73% |
| Jul, 2023 | $15.76 | $12.62 | $3.13 | 4,360,212.0 | +5.21% |
| Jun, 2023 | $14.39 | $12.07 | $2.32 | 10,910,110.0 | +9.16% |
| May, 2023 | $16.50 | $12.14 | $4.36 | 7,547,572.0 | -3.06% |
| Apr, 2023 | $15.89 | $12.44 | $3.46 | 5,287,626.0 | -8.73% |
| Mar, 2023 | $14.69 | $9.24 | $5.45 | 14,646,659.0 | +68.27% |
| Feb, 2023 | $10.46 | $8.41 | $2.05 | 4,296,723.0 | -4.81% |
| Jan, 2023 | $9.57 | $5.62 | $3.96 | 5,661,973.0 | +60.22% |
Red Robin Gourmet Burgers Inc Stock (RRGB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.50 | $5.35 | $3.15 | 5,108,696.0 | -32.69% |
| Nov, 2022 | $9.45 | $6.54 | $2.91 | 5,400,707.0 | +0.85% |
| Oct, 2022 | $8.65 | $6.32 | $2.33 | 4,546,480.0 | +22.14% |
| Sep, 2022 | $8.34 | $5.95 | $2.39 | 5,251,221.0 | -9.42% |
| Aug, 2022 | $10.81 | $7.35 | $3.46 | 7,287,233.0 | -14.99% |
| Jul, 2022 | $9.27 | $7.41 | $1.86 | 5,684,265.0 | +8.84% |
| Jun, 2022 | $10.24 | $7.00 | $3.24 | 17,782,676.0 | -18.39% |
| May, 2022 | $13.40 | $6.91 | $6.49 | 14,258,177.0 | -25.40% |
| Apr, 2022 | $17.00 | $13.09 | $3.91 | 4,917,074.0 | -21.77% |
| Mar, 2022 | $18.64 | $12.35 | $6.29 | 9,435,080.0 | -3.93% |
| Feb, 2022 | $18.35 | $13.90 | $4.45 | 6,933,996.0 | +18.98% |
| Jan, 2022 | $17.96 | $13.09 | $4.87 | 6,298,210.0 | -10.77% |
0.38%
0.28%
Cap:
|
Volume (24h):