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


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
29 Nov 2005 USD 56.88 56.88 56.32 56.4 56.4 -0.1 (-0.18%) 178,946
28 Nov 2005 USD 56.6 57.03 56.2 56.5 56.5 -0.16 (-0.28%) 236,424
25 Nov 2005 USD 57.17 57.17 56.66 56.66 56.66 -0.14 (-0.25%) 48,781
24 Nov 2005 USD 56.8 56.8 56.8 56.8 56.8 0.0 (0.0%) 0
23 Nov 2005 USD 57.2 57.26 56.8 56.8 56.8 -0.6 (-1.05%) 175,011
22 Nov 2005 USD 55.75 57.47 55.75 57.4 57.4 +1.32 (+2.35%) 315,662
21 Nov 2005 USD 54.04 56.16 54 56.08 56.08 +1.86 (+3.43%) 278,392
18 Nov 2005 USD 52.82 54.25 52.82 54.22 54.22 +1.68 (+3.20%) 206,104
17 Nov 2005 USD 52 52.59 52 52.54 52.54 +0.38 (+0.73%) 103,037
16 Nov 2005 USD 51.94 52.3 51.15 52.16 52.16 +0.03 (+0.06%) 277,331
15 Nov 2005 USD 52.45 52.74 51.75 52.13 52.13 -0.56 (-1.06%) 304,239
14 Nov 2005 USD 53.06 53.29 52.27 52.69 52.69 -0.06 (-0.11%) 262,338
11 Nov 2005 USD 52.67 53.14 52.46 52.75 52.75 -0.02 (-0.04%) 424,694
10 Nov 2005 USD 51.8 53.01 51.54 52.77 52.77 +0.75 (+1.44%) 229,793
9 Nov 2005 USD 53.21 53.59 51.77 52.02 52.02 -1.55 (-2.89%) 458,864
8 Nov 2005 USD 53.27 53.79 52.63 53.57 53.57 +0.07 (+0.13%) 482,539
7 Nov 2005 USD 51.64 54.14 51.64 53.5 53.5 +1.56 (+3.00%) 643,016
4 Nov 2005 USD 50.15 52.67 50.12 51.94 51.94 +4.91 (+10.44%) 2,363,160
3 Nov 2005 USD 49 49.8 46.47 47.03 47.03 -1.9 (-3.88%) 917,393
2 Nov 2005 USD 48.78 49.36 48.57 48.93 48.93 +0.08 (+0.16%) 473,267
1 Nov 2005 USD 47.8 49.16 47.71 48.85 48.85 +0.62 (+1.29%) 509,783
31 Oct 2005 USD 46.29 48.64 46.24 48.23 48.23 +2.02 (+4.37%) 391,842
28 Oct 2005 USD 45.28 46.65 44.81 46.21 46.21 +1.19 (+2.64%) 203,377
27 Oct 2005 USD 46.15 46.25 44.66 45.02 45.02 -1 (-2.17%) 171,172
26 Oct 2005 USD 46.49 46.84 45.51 46.02 46.02 -0.67 (-1.43%) 209,448
25 Oct 2005 USD 46.83 48.01 46.0781 46.69 46.69 -0.39 (-0.83%) 185,261
24 Oct 2005 USD 46.53 47.9 46.37 47.08 47.08 +0.91 (+1.97%) 247,303
21 Oct 2005 USD 43.99 47.75 43.99 46.17 46.17 +2 (+4.53%) 696,118
20 Oct 2005 USD 44.62 44.64 43.9 44.17 44.17 -0.31 (-0.70%) 233,017
19 Oct 2005 USD 42.84 44.5 42.21 44.48 44.48 +1.69 (+3.95%) 445,544



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms