investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$RRGB: Red Robin Gourmet Burgers, Inc. - Common Stock

+ Restaurant/Cafe, Food, Franchising, Burgers



Clear duplicates of prices



2025-06-16
RRGB 2025-06-16 00:06:410.00 0.00 -8.36%
RRGB 2025-06-16 04:02:435.60 0.00 -8.36%
RRGB 2025-06-16 05:02:045.55 4.50 -8.36%
RRGB 2025-06-16 06:02:455.45 4.50 2.79%
RRGB 2025-06-16 08:02:475.00 4.90 3.72%
RRGB 2025-06-16 09:02:044.95 4.40 2.79%
RRGB 2025-06-16 10:02:555.10 5.00 5.58%
RRGB 2025-06-16 11:02:015.25 5.15 7.43%
RRGB 2025-06-16 12:02:465.25 5.20 8.36%
RRGB 2025-06-16 14:02:485.30 5.25 9.29%
RRGB 2025-06-16 16:02:465.60 5.00 9.29%
RRGB 2025-06-16 17:01:575.60 5.00 10.31%
RRGB 2025-06-16 20:02:400.00 0.00 10.31%
2025-06-17
RRGB 2025-06-17 04:02:415.60 0.00 10.31%
RRGB 2025-06-17 05:02:295.60 5.00 10.31%
RRGB 2025-06-17 06:02:465.30 5.00 10.31%
RRGB 2025-06-17 08:02:445.30 5.00 1.03%
RRGB 2025-06-17 09:01:555.60 5.00 1.03%
RRGB 2025-06-17 10:02:455.50 5.45 5.15%
RRGB 2025-06-17 13:02:015.45 5.35 4.12%
RRGB 2025-06-17 14:02:455.35 5.25 2.06%
RRGB 2025-06-17 15:02:045.30 5.25 1.03%
RRGB 2025-06-17 16:02:425.50 5.20 0.00%
RRGB 2025-06-17 18:02:435.50 5.20 0.95%
RRGB 2025-06-17 20:02:450.00 0.00 0.95%
2025-06-18
RRGB 2025-06-18 04:02:465.60 0.00 0.95%
RRGB 2025-06-18 05:02:075.60 4.45 0.95%
RRGB 2025-06-18 06:02:515.25 4.45 0.95%
RRGB 2025-06-18 07:02:055.25 4.55 0.95%
RRGB 2025-06-18 08:02:475.30 5.15 0.95%
RRGB 2025-06-18 09:02:045.60 4.55 0.95%
RRGB 2025-06-18 10:02:475.15 5.05 -0.95%
RRGB 2025-06-18 11:02:075.15 5.05 -1.89%
RRGB 2025-06-18 12:02:435.10 5.00 -1.89%
RRGB 2025-06-18 13:02:015.10 5.05 -1.89%
RRGB 2025-06-18 14:02:475.15 5.05 -1.89%
RRGB 2025-06-18 15:02:075.05 5.00 -2.84%
RRGB 2025-06-18 16:02:525.60 4.85 -1.89%
RRGB 2025-06-18 17:02:015.55 4.85 -1.92%
RRGB 2025-06-18 20:02:470.00 0.00 -1.92%
2025-06-20
RRGB 2025-06-20 04:02:425.60 0.00 -1.92%
RRGB 2025-06-20 05:01:555.60 4.45 -1.92%
RRGB 2025-06-20 08:02:425.60 5.00 -1.92%
RRGB 2025-06-20 10:02:485.15 5.00 0.96%
RRGB 2025-06-20 11:02:015.10 5.00 0.00%
RRGB 2025-06-20 13:01:585.15 5.05 1.92%
RRGB 2025-06-20 14:02:485.15 5.10 1.92%
RRGB 2025-06-20 15:01:585.15 5.05 1.92%
RRGB 2025-06-20 16:15:135.60 4.00 -0.96%
RRGB 2025-06-20 17:14:435.60 4.80 -0.98%
RRGB 2025-06-20 19:02:085.55 4.80 -0.98%
RRGB 2025-06-20 20:02:410.00 0.00 -0.98%
2025-06-23
RRGB 2025-06-23 04:02:445.60 0.00 -0.98%
RRGB 2025-06-23 05:01:575.60 4.50 -0.98%
RRGB 2025-06-23 09:10:405.05 4.90 -0.98%
RRGB 2025-06-23 10:04:454.85 4.75 -1.96%
RRGB 2025-06-23 11:02:324.85 4.75 -2.95%
RRGB 2025-06-23 13:02:324.75 4.70 -4.91%
RRGB 2025-06-23 14:02:184.90 4.80 -0.98%
RRGB 2025-06-23 15:02:305.00 4.95 0.00%
RRGB 2025-06-23 16:02:175.30 4.75 0.00%
RRGB 2025-06-23 17:02:285.30 5.00 0.00%
RRGB 2025-06-23 19:02:265.30 5.00 5.00%
RRGB 2025-06-23 20:02:110.00 0.00 5.00%
2025-06-24
RRGB 2025-06-24 04:02:425.59 0.00 5.00%
RRGB 2025-06-24 05:02:035.59 4.25 5.00%
RRGB 2025-06-24 07:02:115.53 4.58 5.00%
RRGB 2025-06-24 08:02:425.55 4.65 5.00%
RRGB 2025-06-24 09:02:035.15 5.05 5.00%
RRGB 2025-06-24 10:02:415.40 5.30 9.00%
RRGB 2025-06-24 11:02:065.60 5.50 12.00%
RRGB 2025-06-24 12:02:415.50 5.45 10.00%
RRGB 2025-06-24 13:02:145.70 5.65 15.00%
RRGB 2025-06-24 15:02:045.65 5.55 13.00%
RRGB 2025-06-24 16:02:455.70 5.35 10.00%
RRGB 2025-06-24 18:02:425.70 5.35 9.00%
RRGB 2025-06-24 20:02:350.00 0.00 9.00%
2025-06-25
RRGB 2025-06-25 05:02:075.65 5.00 9.00%
RRGB 2025-06-25 07:02:035.65 5.00 4.00%
RRGB 2025-06-25 08:02:425.65 5.40 4.00%
RRGB 2025-06-25 09:02:075.65 5.45 4.00%
RRGB 2025-06-25 10:02:485.50 5.40 1.00%
RRGB 2025-06-25 11:02:105.25 5.15 -4.00%
RRGB 2025-06-25 12:02:475.30 5.20 -2.00%
RRGB 2025-06-25 13:02:085.35 5.20 -2.00%
RRGB 2025-06-25 14:02:445.50 5.40 1.00%
RRGB 2025-06-25 15:02:055.50 5.40 0.00%
RRGB 2025-06-25 16:02:415.70 5.25 5.00%
RRGB 2025-06-25 17:02:065.70 5.50 4.59%
RRGB 2025-06-25 20:02:370.00 0.00 4.59%
2025-06-26
RRGB 2025-06-26 05:02:086.35 4.80 4.59%
RRGB 2025-06-26 07:02:106.25 5.00 4.59%
RRGB 2025-06-26 08:02:426.15 5.00 4.59%
RRGB 2025-06-26 09:02:095.75 5.15 4.59%
RRGB 2025-06-26 10:02:435.70 5.65 0.00%
RRGB 2025-06-26 11:02:045.70 5.65 0.92%
RRGB 2025-06-26 13:02:095.65 5.55 0.00%
RRGB 2025-06-26 14:02:425.60 5.55 0.00%
RRGB 2025-06-26 15:02:045.55 5.50 -0.92%
RRGB 2025-06-26 16:02:395.65 5.20 0.00%
RRGB 2025-06-26 18:02:485.70 5.20 0.00%
RRGB 2025-06-26 20:02:410.00 0.00 0.00%
2025-06-27
RRGB 2025-06-27 05:00:486.15 4.83 0.00%
RRGB 2025-06-27 08:00:566.15 4.90 0.00%
RRGB 2025-06-27 10:00:515.55 5.50 0.00%
RRGB 2025-06-27 11:00:435.60 5.45 0.88%
RRGB 2025-06-27 12:00:505.65 5.55 1.77%
RRGB 2025-06-27 13:00:425.55 5.50 0.00%
RRGB 2025-06-27 14:00:495.50 5.40 -1.77%
RRGB 2025-06-27 16:00:495.55 5.50 0.00%
RRGB 2025-06-27 17:00:415.60 4.80 -0.90%
RRGB 2025-06-27 18:00:405.50 4.80 -0.90%
RRGB 2025-06-27 21:00:410.00 0.00 -0.90%
2025-06-30
RRGB 2025-06-30 05:00:466.20 4.75 -0.90%
RRGB 2025-06-30 07:00:456.20 4.75 2.69%
RRGB 2025-06-30 08:00:506.10 4.75 2.69%
RRGB 2025-06-30 09:00:466.15 4.80 2.69%
RRGB 2025-06-30 10:00:485.90 5.80 8.08%
RRGB 2025-06-30 11:00:445.85 5.80 7.18%
RRGB 2025-06-30 12:00:465.80 5.70 4.49%
RRGB 2025-06-30 13:00:455.85 5.75 7.18%
RRGB 2025-06-30 14:00:555.85 5.75 6.28%
RRGB 2025-06-30 15:00:445.80 5.70 6.28%
RRGB 2025-06-30 16:00:555.80 5.75 6.28%
RRGB 2025-06-30 17:00:475.90 5.75 8.18%
RRGB 2025-06-30 19:00:405.90 5.75 6.36%
RRGB 2025-06-30 21:00:400.00 0.00 6.36%
2025-07-01
RRGB 2025-07-01 05:00:466.70 5.15 6.36%
RRGB 2025-07-01 08:00:526.30 5.15 6.36%
RRGB 2025-07-01 10:00:456.05 5.95 5.45%
RRGB 2025-07-01 11:00:456.00 5.90 3.64%
RRGB 2025-07-01 12:00:476.15 6.05 7.27%
RRGB 2025-07-01 13:00:466.20 6.15 8.18%
RRGB 2025-07-01 14:00:576.40 6.30 11.82%
RRGB 2025-07-01 15:00:476.35 6.30 10.91%
RRGB 2025-07-01 16:00:496.45 6.35 12.73%
RRGB 2025-07-01 17:00:486.50 6.25 12.09%
RRGB 2025-07-01 18:00:486.50 6.15 12.09%
RRGB 2025-07-01 21:00:420.00 0.00 12.09%
2025-07-02
RRGB 2025-07-02 05:00:477.57 5.50 12.09%
RRGB 2025-07-02 06:00:507.19 5.50 12.09%
RRGB 2025-07-02 07:00:427.57 6.20 12.09%
RRGB 2025-07-02 08:00:517.05 6.20 12.09%
RRGB 2025-07-02 09:00:466.95 6.25 0.00%
RRGB 2025-07-02 10:00:506.40 6.25 -0.86%
RRGB 2025-07-02 11:00:426.60 6.55 3.45%
RRGB 2025-07-02 12:00:486.70 6.65 4.32%
RRGB 2025-07-02 13:00:466.80 6.70 6.91%
RRGB 2025-07-02 14:00:566.75 6.70 5.18%
RRGB 2025-07-02 15:00:436.80 6.75 6.91%
RRGB 2025-07-02 16:00:506.90 6.80 8.64%
RRGB 2025-07-02 17:00:507.00 6.55 7.75%
RRGB 2025-07-02 21:00:540.00 0.00 7.75%
2025-07-03
RRGB 2025-07-03 05:00:487.30 6.85 7.75%
RRGB 2025-07-03 06:00:557.30 6.85 0.78%
RRGB 2025-07-03 08:00:587.30 6.55 0.78%
RRGB 2025-07-03 10:00:526.85 6.75 -0.78%
RRGB 2025-07-03 11:00:496.80 6.75 -0.78%
RRGB 2025-07-03 12:00:516.80 6.70 -0.78%
RRGB 2025-07-03 13:00:456.70 6.60 -3.10%
RRGB 2025-07-03 14:00:466.70 6.55 -2.18%
RRGB 2025-07-03 18:00:490.00 0.00 -2.18%
2025-07-07
RRGB 2025-07-07 05:00:557.08 5.64 -2.18%
RRGB 2025-07-07 08:00:517.08 5.99 -2.18%
RRGB 2025-07-07 09:00:557.10 6.00 -2.18%
RRGB 2025-07-07 10:00:566.50 6.35 -2.90%
RRGB 2025-07-07 11:00:566.35 6.25 -5.08%
RRGB 2025-07-07 12:00:496.35 6.25 -4.35%
RRGB 2025-07-07 13:00:426.30 6.20 -5.81%
RRGB 2025-07-07 14:00:506.30 6.25 -5.08%
RRGB 2025-07-07 16:00:506.40 6.35 -3.63%
RRGB 2025-07-07 17:00:506.50 6.00 -3.74%
RRGB 2025-07-07 21:00:430.00 0.00 -3.74%
2025-07-08
RRGB 2025-07-08 05:00:537.60 5.45 -3.74%
RRGB 2025-07-08 06:00:567.60 6.35 -3.74%
RRGB 2025-07-08 08:00:487.05 6.35 0.75%
RRGB 2025-07-08 10:00:476.50 6.40 2.25%
RRGB 2025-07-08 11:00:446.60 6.55 3.74%
RRGB 2025-07-08 12:00:486.55 6.45 2.99%
RRGB 2025-07-08 13:00:466.50 6.45 2.25%
RRGB 2025-07-08 15:00:486.40 6.30 0.75%
RRGB 2025-07-08 16:00:536.40 6.35 0.75%
RRGB 2025-07-08 17:00:536.80 6.25 0.78%
RRGB 2025-07-08 21:00:490.00 0.00 0.78%
2025-07-09
RRGB 2025-07-09 05:00:477.55 5.40 0.78%
RRGB 2025-07-09 08:00:516.55 5.70 0.78%
RRGB 2025-07-09 10:00:516.50 6.40 2.35%
RRGB 2025-07-09 11:00:466.35 6.30 0.00%
RRGB 2025-07-09 12:00:516.45 6.35 0.78%
RRGB 2025-07-09 13:00:466.45 6.40 1.57%
RRGB 2025-07-09 14:00:516.50 6.40 2.35%
RRGB 2025-07-09 15:00:446.45 6.35 1.57%
RRGB 2025-07-09 16:00:546.35 6.25 0.00%
RRGB 2025-07-09 17:00:486.60 6.25 -0.78%
RRGB 2025-07-09 21:00:460.00 0.00 -0.78%
2025-07-10
RRGB 2025-07-10 05:00:577.30 5.30 -0.78%
RRGB 2025-07-10 08:00:546.60 5.70 -0.78%
RRGB 2025-07-10 10:00:526.35 6.25 0.78%
RRGB 2025-07-10 11:00:476.35 6.25 1.57%
RRGB 2025-07-10 12:00:456.20 6.10 -1.57%
RRGB 2025-07-10 13:00:466.05 6.00 -3.14%
RRGB 2025-07-10 14:00:516.05 5.95 -3.92%
RRGB 2025-07-10 15:00:476.00 5.90 -3.92%
RRGB 2025-07-10 16:00:536.05 5.95 -3.92%
RRGB 2025-07-10 17:00:506.05 5.75 -3.18%
RRGB 2025-07-10 19:00:476.05 5.80 -4.77%
RRGB 2025-07-10 20:00:506.05 5.75 -4.77%
RRGB 2025-07-10 21:00:470.00 0.00 -4.77%
2025-07-11
RRGB 2025-07-11 05:02:116.60 5.00 -4.77%
RRGB 2025-07-11 07:02:026.55 5.40 -4.77%
RRGB 2025-07-11 09:02:106.60 5.40 -4.77%
RRGB 2025-07-11 10:03:016.15 6.05 1.59%
RRGB 2025-07-11 11:02:036.05 6.00 0.79%
RRGB 2025-07-11 12:02:495.95 5.90 -0.79%
RRGB 2025-07-11 13:02:086.05 6.00 0.79%
RRGB 2025-07-11 15:02:026.10 6.00 0.79%
RRGB 2025-07-11 16:02:476.25 5.90 0.00%
RRGB 2025-07-11 20:02:530.00 0.00 0.00%
2025-07-14
RRGB 2025-07-14 05:02:027.14 5.03 0.00%
RRGB 2025-07-14 07:02:036.78 5.45 0.00%
RRGB 2025-07-14 08:02:506.70 5.90 0.00%
RRGB 2025-07-14 09:02:076.20 5.40 0.00%
RRGB 2025-07-14 10:02:565.95 5.80 -0.83%
RRGB 2025-07-14 11:02:075.90 5.80 -2.50%
RRGB 2025-07-14 12:02:485.85 5.75 -2.50%
RRGB 2025-07-14 13:02:045.80 5.75 -2.50%
RRGB 2025-07-14 14:02:515.75 5.65 -4.16%
RRGB 2025-07-14 15:02:085.75 5.70 -3.33%
RRGB 2025-07-14 16:02:475.85 5.60 -4.99%
RRGB 2025-07-14 16:10:16
8-K Sec report https://www.sec.gov/Archives/edgar/data/1171759/000117175925000022/0001171759-25-000022-index.htm
8-K - RED ROBIN GOURMET BURGERS INC (0001171759) (Filer)
RRGB 2025-07-14 17:02:056.35 5.60 4.19%
RRGB 2025-07-14 18:02:516.35 5.50 2.52%
RRGB 2025-07-14 19:02:096.35 6.00 2.52%
RRGB 2025-07-14 20:02:550.00 0.00 2.52%
2025-07-15
RRGB 2025-07-15 05:02:086.20 5.50 2.52%
RRGB 2025-07-15 09:02:076.20 5.75 5.03%
RRGB 2025-07-15 10:02:586.15 6.05 9.23%
RRGB 2025-07-15 11:02:136.10 5.95 6.71%
RRGB 2025-07-15 12:02:546.10 6.00 8.39%
RRGB 2025-07-15 13:02:116.15 6.05 9.23%
RRGB 2025-07-15 15:02:415.90 5.85 5.03%
RRGB 2025-07-15 16:02:506.25 5.75 4.19%
RRGB 2025-07-15 17:02:046.25 5.75 4.44%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.