We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Red Robin Gourmet Burgers Inc | NASDAQ:RRGB | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 5.84 | 4.81 | 6.68 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 09:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 05 Feb 2025 | 5.84 | -0.10 | -1.68% | 5.72 | 5.96 | 149,276 |
| 04 Feb 2025 | 5.94 | -0.01 | -0.17% | 5.70 | 5.99 | 218,166 |
| 03 Feb 2025 | 5.95 | -0.06 | -1.00% | 5.73 | 6.04 | 315,492 |
| 31 Jan 2025 | 6.01 | -0.37 | -5.80% | 5.91 | 6.45 | 224,459 |
| 30 Jan 2025 | 6.38 | 0.18 | 2.90% | 6.20 | 6.50 | 204,202 |
| 29 Jan 2025 | 6.20 | -0.08 | -1.27% | 6.07 | 6.35 | 207,343 |
| 28 Jan 2025 | 6.28 | -0.19 | -2.94% | 6.15 | 6.525 | 159,980 |
| 27 Jan 2025 | 6.47 | 0.15 | 2.37% | 6.115 | 6.4899 | 246,745 |
| 24 Jan 2025 | 6.32 | 0.41 | 6.94% | 5.91 | 6.39 | 1,179,430 |
| 23 Jan 2025 | 5.91 | 0.00 | 0.00% | 5.91 | 5.91 | 0 |
| 22 Jan 2025 | 5.91 | 0.19 | 3.32% | 5.6346 | 5.99 | 148,545 |
| 21 Jan 2025 | 5.72 | 0.16 | 2.88% | 5.54 | 5.74 | 203,349 |
| 17 Jan 2025 | 5.56 | 0.02 | 0.36% | 5.4261 | 5.67 | 187,133 |
| 16 Jan 2025 | 5.54 | 0.05 | 0.91% | 5.31 | 5.70 | 167,645 |
| 15 Jan 2025 | 5.49 | -0.26 | -4.52% | 5.40 | 5.99 | 186,732 |
| 14 Jan 2025 | 5.75 | 0.28 | 5.12% | 5.4901 | 5.78 | 164,407 |
| 13 Jan 2025 | 5.47 | 0.11 | 2.05% | 5.30 | 6.27 | 1,191,249 |
| 10 Jan 2025 | 5.36 | 0.04 | 0.75% | 5.1804 | 5.39 | 113,147 |
| 08 Jan 2025 | 5.32 | -0.24 | -4.32% | 5.23 | 5.51 | 161,522 |
| 07 Jan 2025 | 5.56 | -0.35 | -5.92% | 5.43 | 5.86 | 228,426 |
| 06 Jan 2025 | 5.91 | 0.00 | 0.08% | 5.7701 | 6.04 | 184,125 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.28 | 6.50 | 5.70 | 6.03 | 216,999 | -0.44 | -7.01% |
| 1 Month | 5.26 | 6.525 | 5.1804 | 5.91 | 308,104 | 0.58 | 11.03% |
| 3 Months | 5.20 | 6.525 | 4.815 | 5.56 | 277,870 | 0.64 | 12.31% |
| 6 Months | 5.43 | 6.68 | 2.97 | 4.85 | 441,580 | 0.41 | 7.55% |
| 1 Year | 10.20 | 11.03 | 2.97 | 5.95 | 431,212 | -4.36 | -42.75% |
| 3 Years | 14.84 | 18.64 | 2.97 | 8.90 | 372,917 | -9.00 | -60.65% |
| 5 Years | 34.77 | 41.34 | 2.97 | 12.90 | 459,062 | -28.93 | -83.20% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
