USX:RRGB - Red Robin Gourmet Burgers, Inc Red Robin Gourmet Burgers, Inc
Sector: Consumer Discretionary, Industry: Restaurants
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Jun 2021 USD 32.11 29.84 30.12 31.92 31.92 +1.920 (+6.40%) 258,839
18 Jun 2021 USD 30.17 29.36 29.73 30.0 30.0 -0.230 (-0.76%) 223,100
17 Jun 2021 USD 31.88 29.701 31.7 30.23 30.23 -1.500 (-4.73%) 234,158
16 Jun 2021 USD 31.81 30.54 31.71 31.73 31.73 -0.070 (-0.22%) 302,644
15 Jun 2021 USD 32.04 31.22 32.04 31.8 31.8 +0.040 (+0.13%) 259,522
14 Jun 2021 USD 32.74 31.61 32.6 31.76 31.76 -0.750 (-2.31%) 149,799
11 Jun 2021 USD 33.24 31.985 32.49 32.51 32.51 +0.340 (+1.06%) 163,740
10 Jun 2021 USD 33.75 31.82 33.75 32.17 32.17 -1.380 (-4.11%) 151,794
9 Jun 2021 USD 34.56 33.46 34.05 33.55 33.55 -0.440 (-1.29%) 138,959
8 Jun 2021 USD 34.32 31.93 31.93 33.99 33.99 +2.060 (+6.45%) 380,029
7 Jun 2021 USD 32.4 31.27 31.7 31.93 31.93 +0.500 (+1.59%) 156,435
4 Jun 2021 USD 32.57 31.1 32.25 31.43 31.43 -0.800 (-2.48%) 235,423
3 Jun 2021 USD 32.7 31.2 32.37 32.23 32.23 -0.500 (-1.53%) 293,456
2 Jun 2021 USD 33.365 32.205 32.8 32.73 32.73 -0.080 (-0.24%) 284,830
1 Jun 2021 USD 36.28 32.2301 36.28 32.81 32.81 -3.050 (-8.51%) 790,373
28 May 2021 USD 36.8 34.64 36.3 35.86 35.86 -0.130 (-0.36%) 267,287
27 May 2021 USD 37.7913 35.26 36.97 35.99 35.99 -0.380 (-1.04%) 318,048
26 May 2021 USD 38.96 34.4867 35.18 36.37 36.37 +2.520 (+7.44%) 760,485
25 May 2021 USD 36.8 33.67 36.29 33.85 33.85 -2.350 (-6.49%) 339,576
24 May 2021 USD 36.37 34.5 35.37 36.2 36.2 +1.290 (+3.70%) 215,161
21 May 2021 USD 36.5 34.83 35.68 34.91 34.91 -0.520 (-1.47%) 199,788
20 May 2021 USD 35.45 33.89 34.98 35.43 35.43 +0.060 (+0.17%) 207,627
19 May 2021 USD 35.46 32.41 33.1 35.37 35.37 +1.940 (+5.80%) 278,373
18 May 2021 USD 34.21 33.41 33.93 33.43 33.43 -0.320 (-0.95%) 241,364
17 May 2021 USD 33.84 32.52 33.24 33.75 33.75 +0.060 (+0.18%) 105,759
14 May 2021 USD 33.9 32.63 32.68 33.69 33.69 +1.310 (+4.05%) 166,192
13 May 2021 USD 32.97 30.8801 31.52 32.38 32.38 +0.900 (+2.86%) 188,479
12 May 2021 USD 34.35 31.14 33.91 31.48 31.48 -2.740 (-8.01%) 329,690
11 May 2021 USD 34.32 32.29 33.05 34.22 34.22 -0.040 (-0.12%) 152,297
10 May 2021 USD 36.26 34.2 35.72 34.26 34.26 -1.310 (-3.68%) 138,953