Red Robin Gourmet Burgers Inc (RRGB)
USD 4.05
(0.75%)
USD 4.05
(0.75%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Dec, 2025 | 4.02 | 4.17 | 3.94 | 4.05 | 414.92 Thousand |
| 02 Dec, 2025 | 4.21 | 4.22 | 3.99 | 4.02 | 298.66 Thousand |
| 01 Dec, 2025 | 4.3 | 4.3 | 4.17 | 4.22 | 81.51 Thousand |
| 28 Nov, 2025 | 4.43 | 4.45 | 4.29 | 4.38 | 69.94 Thousand |
| 26 Nov, 2025 | 4.17 | 4.49 | 4.17 | 4.4 | 387.48 Thousand |
| 25 Nov, 2025 | 3.9 | 4.27 | 3.9 | 4.14 | 297.37 Thousand |
| 24 Nov, 2025 | 3.97 | 3.97 | 3.78 | 3.88 | 166.4 Thousand |
| 21 Nov, 2025 | 3.8 | 4.05 | 3.8 | 3.97 | 146.91 Thousand |
| 20 Nov, 2025 | 3.93 | 4.06 | 3.77 | 3.79 | 152.31 Thousand |
| 19 Nov, 2025 | 4.08 | 4.12 | 3.85 | 3.87 | 123.06 Thousand |
RRR
RSLS
RSSS
RPTX
RR
RRBI