loading

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 24, 2024, is $6.5386.
  • 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 61.85% to $6.5386 now.
  • The 52-week high stock price for RRGB is $16.50, representing a 152.35% increase from the current share price, occurred on May 25, 2023.
  • The 52-week low stock price for RRGB is $5.56, indicating a -14.97% 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:
Date High Low High - Low Volume % Change
Apr 24, 2024 $6.59 $6.50 $0.0898 6,754.0 -0.68%
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%
Mar 27, 2024 $7.66 $7.04 $0.62 698,232.0 +6.94%
Mar 26, 2024 $7.31 $6.71 $0.60 1,004,264.0 +6.81%

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 7,391,701.0 -14.43%
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%
$157.61
price up icon 0.42%
$364.05
price up icon 0.28%
$38.31
price up icon 0.10%
restaurants DPZ
$482.90
price down icon 0.19%
restaurants DRI
$156.09
price down icon 0.11%
restaurants QSR
$74.13
price down icon 0.24%
Cap:     |  Volume (24h):