Red Robin Gourmet Burgers Inc (RRGB)
USD 4.05
(0.75%)
USD 4.05
(0.75%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Oct, 2025 | 6.87 | 7.05 | 6.72 | 6.95 | 223.51 Thousand |
| 06 Oct, 2025 | 7.24 | 7.24 | 6.8 | 6.84 | 229.73 Thousand |
| 03 Oct, 2025 | 7.41 | 7.41 | 7.03 | 7.12 | 249.74 Thousand |
| 02 Oct, 2025 | 7.2 | 7.52 | 7.0 | 7.41 | 312 Thousand |
| 01 Oct, 2025 | 6.86 | 7.27 | 6.81 | 7.2 | 319.61 Thousand |
| 30 Sep, 2025 | 7.03 | 7.09 | 6.77 | 6.86 | 155.22 Thousand |
| 29 Sep, 2025 | 7.01 | 7.1 | 6.88 | 7.03 | 153.47 Thousand |
| 26 Sep, 2025 | 6.75 | 7.05 | 6.7 | 6.98 | 160.76 Thousand |
| 25 Sep, 2025 | 6.92 | 7.01 | 6.56 | 6.74 | 189.29 Thousand |
| 24 Sep, 2025 | 7.1 | 7.2 | 6.95 | 6.95 | 225.84 Thousand |
RRR
RSLS
RSSS
RPTX
RR
RRBI