Red Robin Gourmet Burgers Inc (RRGB)
USD 4.05
(0.75%)
USD 4.05
(0.75%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Sep, 2025 | 6.16 | 6.19 | 6.1 | 6.15 | 170.53 Thousand |
| 08 Sep, 2025 | 6.14 | 6.25 | 5.98 | 6.15 | 202.22 Thousand |
| 05 Sep, 2025 | 6.19 | 6.39 | 6.17 | 6.17 | 137.16 Thousand |
| 04 Sep, 2025 | 6.25 | 6.4 | 6.16 | 6.22 | 211.4 Thousand |
| 03 Sep, 2025 | 6.57 | 6.62 | 6.28 | 6.32 | 235.9 Thousand |
| 02 Sep, 2025 | 6.37 | 6.65 | 6.29 | 6.61 | 215.04 Thousand |
| 29 Aug, 2025 | 6.53 | 6.72 | 6.46 | 6.48 | 114.13 Thousand |
| 28 Aug, 2025 | 6.52 | 6.67 | 6.42 | 6.5 | 201.12 Thousand |
| 27 Aug, 2025 | 6.62 | 6.68 | 6.44 | 6.48 | 263.88 Thousand |
| 26 Aug, 2025 | 6.5 | 7.44 | 6.49 | 6.66 | 1.05 Million |
RRR
RSLS
RSSS
RPTX
RR
RRBI