Red Robin Gourmet Burgers Inc (RRGB)
USD 4.05
(0.75%)
USD 4.05
(0.75%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Aug, 2025 | 5.7 | 6.18 | 5.68 | 5.89 | 313.8 Thousand |
| 08 Aug, 2025 | 5.72 | 5.77 | 5.58 | 5.68 | 129.46 Thousand |
| 07 Aug, 2025 | 5.6 | 5.69 | 5.48 | 5.68 | 124.75 Thousand |
| 06 Aug, 2025 | 5.74 | 5.83 | 5.4 | 5.53 | 177.86 Thousand |
| 05 Aug, 2025 | 5.66 | 5.8 | 5.51 | 5.76 | 175.37 Thousand |
| 04 Aug, 2025 | 5.54 | 5.68 | 5.45 | 5.64 | 179.48 Thousand |
| 01 Aug, 2025 | 5.69 | 5.71 | 5.5 | 5.54 | 203.98 Thousand |
| 31 Jul, 2025 | 6.02 | 6.05 | 5.8 | 5.81 | 123.54 Thousand |
| 30 Jul, 2025 | 6.02 | 6.21 | 5.82 | 6.03 | 247.72 Thousand |
| 29 Jul, 2025 | 6.57 | 6.57 | 6.01 | 6.03 | 252.27 Thousand |
RRR
RSLS
RSSS
RPTX
RR
RRBI