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



2024-11-21
RRGB 2024-11-21 10:02:535.10 4.60 0.95%
RRGB 2024-11-21 11:04:175.00 5.00 0.95%
RRGB 2024-11-21 12:04:445.05 5.00 0.95%
RRGB 2024-11-21 13:02:265.00 5.00 0.95%
RRGB 2024-11-21 14:02:525.00 4.95 0.00%
RRGB 2024-11-21 15:02:284.95 4.90 0.00%
RRGB 2024-11-21 16:02:584.90 4.90 -0.95%
RRGB 2024-11-21 17:02:296.35 4.50 -0.95%
RRGB 2024-11-21 18:02:545.60 4.50 -1.01%
RRGB 2024-11-21 19:02:285.60 4.50 0.00%
RRGB 2024-11-21 20:03:015.10 4.50 0.00%
2024-11-22
RRGB 2024-11-22 05:02:376.20 0.00 0.00%
RRGB 2024-11-22 06:03:035.85 4.35 0.00%
RRGB 2024-11-22 08:03:035.60 4.35 0.00%
RRGB 2024-11-22 09:02:305.60 4.50 0.00%
RRGB 2024-11-22 11:02:275.10 5.00 4.02%
RRGB 2024-11-22 12:04:095.10 5.05 4.02%
RRGB 2024-11-22 13:02:485.25 5.20 6.04%
RRGB 2024-11-22 14:03:015.15 5.15 5.03%
RRGB 2024-11-22 17:02:355.25 5.00 6.04%
RRGB 2024-11-22 18:03:005.25 5.00 6.10%
2024-11-25
RRGB 2024-11-25 00:05:420.00 0.00 6.10%
RRGB 2024-11-25 06:03:105.85 4.60 6.10%
RRGB 2024-11-25 08:03:085.70 4.60 6.10%
RRGB 2024-11-25 09:02:515.70 4.60 0.00%
RRGB 2024-11-25 10:04:145.20 4.60 0.00%
RRGB 2024-11-25 11:02:305.35 5.35 3.05%
RRGB 2024-11-25 12:03:115.55 5.50 7.11%
RRGB 2024-11-25 13:02:305.55 5.55 7.11%
RRGB 2024-11-25 14:03:115.50 5.45 5.08%
RRGB 2024-11-25 15:02:315.50 5.50 6.10%
RRGB 2024-11-25 17:02:235.65 5.45 5.08%
RRGB 2024-11-25 18:03:035.75 5.45 4.81%
2024-11-26
RRGB 2024-11-26 05:02:276.20 0.00 4.81%
RRGB 2024-11-26 06:02:596.20 5.00 4.81%
RRGB 2024-11-26 07:02:276.20 4.35 4.81%
RRGB 2024-11-26 08:02:586.20 4.60 4.81%
RRGB 2024-11-26 09:02:296.20 4.60 0.00%
RRGB 2024-11-26 11:02:295.30 5.25 -2.88%
RRGB 2024-11-26 12:02:585.30 5.25 -3.85%
RRGB 2024-11-26 13:02:175.30 5.30 -2.88%
RRGB 2024-11-26 14:02:555.35 5.30 -1.92%
RRGB 2024-11-26 15:02:205.35 5.35 -1.92%
RRGB 2024-11-26 16:02:555.35 5.30 -1.92%
RRGB 2024-11-26 17:02:215.70 5.05 -4.81%
RRGB 2024-11-26 18:02:575.80 5.05 -3.65%
2024-11-27
RRGB 2024-11-27 06:03:016.00 4.75 -3.65%
RRGB 2024-11-27 07:02:516.00 4.35 -3.65%
RRGB 2024-11-27 08:04:316.00 4.60 -3.65%
RRGB 2024-11-27 09:02:316.00 4.60 0.00%
RRGB 2024-11-27 10:01:585.20 4.60 0.00%
RRGB 2024-11-27 11:02:075.50 5.45 4.56%
RRGB 2024-11-27 13:06:105.45 5.45 4.56%
RRGB 2024-11-27 14:03:355.40 5.40 3.65%
RRGB 2024-11-27 15:02:495.35 5.35 2.74%
RRGB 2024-11-27 16:02:345.40 5.35 3.65%
RRGB 2024-11-27 17:02:525.45 4.95 3.65%
RRGB 2024-11-27 18:02:335.45 4.95 3.86%
2024-11-28
RRGB 2024-11-28 22:02:490.00 0.00 3.86%
2024-11-29
RRGB 2024-11-29 06:02:506.05 4.55 3.86%
RRGB 2024-11-29 09:02:326.05 4.55 0.00%
RRGB 2024-11-29 10:02:496.05 4.95 0.00%
RRGB 2024-11-29 11:02:435.45 5.40 0.97%
RRGB 2024-11-29 12:02:445.45 5.45 0.97%
RRGB 2024-11-29 13:02:335.45 5.40 0.00%
RRGB 2024-11-29 14:02:466.10 5.35 0.00%
RRGB 2024-11-29 15:02:316.10 4.60 0.00%
RRGB 2024-11-29 16:02:506.10 4.95 0.00%
RRGB 2024-11-29 17:02:366.15 4.95 0.00%
RRGB 2024-11-29 18:02:450.00 0.00 0.00%
2024-12-02
RRGB 2024-12-02 06:03:126.20 4.55 -1.86%
RRGB 2024-12-02 07:02:176.20 4.85 -1.86%
RRGB 2024-12-02 08:03:046.15 4.95 -1.86%
RRGB 2024-12-02 11:02:255.30 5.25 -2.78%
RRGB 2024-12-02 12:03:115.30 5.30 -1.86%
RRGB 2024-12-02 15:02:195.25 5.25 -2.78%
RRGB 2024-12-02 17:02:205.25 5.25 -3.71%
RRGB 2024-12-02 18:03:065.50 5.15 -2.78%
RRGB 2024-12-02 20:03:145.50 5.00 -2.78%
2024-12-03
RRGB 2024-12-03 06:03:065.95 4.55 -2.78%
RRGB 2024-12-03 08:03:055.80 4.75 -2.78%
RRGB 2024-12-03 09:02:215.80 4.75 0.00%
RRGB 2024-12-03 09:22:20
8-K Sec report https://www.sec.gov/Archives/edgar/data/1171759/000095014224002872/0000950142-24-002872-index.htm
8-K - RED ROBIN GOURMET BURGERS INC (0001171759) (Filer)
RRGB 2024-12-03 10:03:076.00 5.35 9.28%
RRGB 2024-12-03 11:02:206.30 6.30 19.48%
RRGB 2024-12-03 12:03:035.85 5.75 11.13%
RRGB 2024-12-03 13:02:185.65 5.65 7.42%
RRGB 2024-12-03 14:03:005.55 5.55 5.57%
RRGB 2024-12-03 15:02:245.60 5.60 6.49%
RRGB 2024-12-03 16:03:055.65 5.65 7.42%
RRGB 2024-12-03 17:02:245.55 5.55 6.49%
RRGB 2024-12-03 18:03:115.90 5.40 3.80%
2024-12-04
RRGB 2024-12-04 06:03:037.15 5.05 3.80%
RRGB 2024-12-04 07:02:187.15 5.55 3.80%
RRGB 2024-12-04 08:03:016.45 5.55 3.80%
RRGB 2024-12-04 09:02:186.40 5.55 0.00%
RRGB 2024-12-04 10:03:016.40 5.55 0.95%
RRGB 2024-12-04 11:02:255.65 5.60 1.90%
RRGB 2024-12-04 12:03:085.75 5.75 4.75%
RRGB 2024-12-04 13:02:255.85 5.85 6.65%
RRGB 2024-12-04 14:03:045.90 5.85 6.65%
RRGB 2024-12-04 15:02:185.95 5.95 8.56%
RRGB 2024-12-04 18:03:036.25 5.70 4.53%
RRGB 2024-12-04 19:02:226.25 6.00 4.53%
RRGB 2024-12-04 20:03:076.25 5.70 4.53%
2024-12-05
RRGB 2024-12-05 06:03:036.95 6.00 4.53%
RRGB 2024-12-05 07:02:276.95 6.00 6.34%
RRGB 2024-12-05 08:03:056.80 6.00 6.34%
RRGB 2024-12-05 09:02:226.25 6.00 3.62%
RRGB 2024-12-05 10:03:056.25 6.05 3.62%
RRGB 2024-12-05 11:02:236.10 6.00 1.81%
RRGB 2024-12-05 12:03:025.85 5.80 -2.72%
RRGB 2024-12-05 13:02:545.90 5.90 -0.91%
RRGB 2024-12-05 14:03:015.90 5.85 -0.91%
RRGB 2024-12-05 15:02:285.80 5.80 -2.72%
RRGB 2024-12-05 16:03:015.85 5.85 -1.81%
RRGB 2024-12-05 17:02:235.80 5.80 -2.72%
RRGB 2024-12-05 18:03:066.35 5.80 -2.53%
RRGB 2024-12-05 19:02:266.20 5.80 -0.84%
RRGB 2024-12-05 20:03:106.35 5.80 -0.84%
2024-12-06
RRGB 2024-12-06 06:02:597.15 4.55 -0.84%
RRGB 2024-12-06 07:02:267.00 4.55 -0.84%
RRGB 2024-12-06 08:03:076.40 5.20 -0.84%
RRGB 2024-12-06 09:02:236.40 5.20 0.00%
RRGB 2024-12-06 11:02:225.95 5.90 1.69%
RRGB 2024-12-06 12:02:595.85 5.80 0.00%
RRGB 2024-12-06 13:02:225.80 5.80 0.00%
RRGB 2024-12-06 14:02:585.85 5.80 0.00%
RRGB 2024-12-06 15:02:195.70 5.70 -1.69%
RRGB 2024-12-06 16:03:085.65 5.65 -2.53%
RRGB 2024-12-06 17:02:265.60 5.55 -3.37%
RRGB 2024-12-06 18:03:125.90 5.40 -3.45%
RRGB 2024-12-06 20:03:035.90 5.15 -3.45%
2024-12-09
RRGB 2024-12-09 00:06:500.00 0.00 -3.45%
RRGB 2024-12-09 06:03:026.95 4.55 -3.45%
RRGB 2024-12-09 08:03:296.85 5.15 -3.45%
RRGB 2024-12-09 09:02:256.50 5.15 0.00%
RRGB 2024-12-09 10:03:056.40 5.15 0.00%
RRGB 2024-12-09 12:03:085.65 5.60 0.86%
RRGB 2024-12-09 13:02:215.55 5.55 -0.86%
RRGB 2024-12-09 14:03:105.65 5.60 0.86%
RRGB 2024-12-09 15:02:285.60 5.55 -0.86%
RRGB 2024-12-09 16:03:115.60 5.60 0.00%
RRGB 2024-12-09 18:03:096.40 5.55 0.00%
RRGB 2024-12-09 19:02:315.60 5.50 0.00%
RRGB 2024-12-09 20:03:105.60 5.05 0.00%
2024-12-10
RRGB 2024-12-10 06:02:576.95 4.60 0.00%
RRGB 2024-12-10 08:02:586.40 5.05 0.00%
RRGB 2024-12-10 10:03:086.40 5.55 0.00%
RRGB 2024-12-10 11:02:275.60 5.55 0.00%
RRGB 2024-12-10 12:03:095.50 5.45 -1.79%
RRGB 2024-12-10 13:02:285.50 5.50 -1.79%
RRGB 2024-12-10 15:02:235.55 5.50 -0.89%
RRGB 2024-12-10 16:03:105.55 5.50 -1.79%
RRGB 2024-12-10 17:02:275.55 5.50 -0.89%
RRGB 2024-12-10 18:03:105.75 5.15 -3.58%
RRGB 2024-12-10 20:02:575.90 5.15 -3.58%
RRGB 2024-12-10 21:02:195.60 5.05 0.00%
RRGB 2024-12-10 22:06:255.90 5.15 -3.58%
2024-12-11
RRGB 2024-12-11 06:03:076.95 4.55 -3.58%
RRGB 2024-12-11 08:02:596.40 4.85 -3.58%
RRGB 2024-12-11 09:02:205.40 4.95 0.00%
RRGB 2024-12-11 10:03:026.15 4.95 0.00%
RRGB 2024-12-11 11:02:125.60 5.40 0.00%
RRGB 2024-12-11 12:02:535.30 5.25 -1.79%
RRGB 2024-12-11 13:02:095.40 5.40 0.00%
RRGB 2024-12-11 15:02:045.45 5.40 0.00%
RRGB 2024-12-11 16:02:485.40 5.40 0.00%
RRGB 2024-12-11 17:02:075.35 5.35 -0.89%
RRGB 2024-12-11 18:02:435.40 5.35 0.00%
RRGB 2024-12-11 19:02:125.65 5.30 0.00%
RRGB 2024-12-11 20:02:505.65 5.40 0.00%
RRGB 2024-12-11 21:02:155.65 5.30 0.00%
RRGB 2024-12-11 22:06:575.65 5.45 0.00%
2024-12-12
RRGB 2024-12-12 06:05:416.95 4.75 0.00%
RRGB 2024-12-12 08:03:006.40 4.85 0.00%
RRGB 2024-12-12 10:02:546.20 4.90 0.00%
RRGB 2024-12-12 11:02:155.30 5.25 -1.85%
RRGB 2024-12-12 13:02:075.20 5.20 -3.70%
RRGB 2024-12-12 14:02:525.20 5.15 -4.62%
RRGB 2024-12-12 15:02:095.20 5.20 -3.70%
RRGB 2024-12-12 17:02:005.10 5.10 -5.55%
RRGB 2024-12-12 18:02:565.50 5.00 -5.58%
RRGB 2024-12-12 20:02:575.95 5.00 -5.58%
RRGB 2024-12-12 22:06:390.00 0.00 -5.58%
2024-12-13
RRGB 2024-12-13 06:03:066.95 3.70 -5.58%
RRGB 2024-12-13 08:02:525.95 4.60 -5.58%
RRGB 2024-12-13 09:02:225.95 4.60 0.00%
RRGB 2024-12-13 10:03:045.80 4.60 0.00%
RRGB 2024-12-13 11:02:145.05 5.00 -0.93%
RRGB 2024-12-13 13:02:055.15 5.10 0.93%
RRGB 2024-12-13 14:02:475.10 5.05 0.00%
RRGB 2024-12-13 15:02:085.05 5.05 -0.93%
RRGB 2024-12-13 16:02:485.10 5.05 0.00%
RRGB 2024-12-13 17:02:025.10 5.10 0.00%
RRGB 2024-12-13 18:02:425.15 4.95 0.00%
RRGB 2024-12-13 19:02:075.60 4.95 0.00%
2024-12-16
RRGB 2024-12-16 00:07:060.00 0.00 0.00%
RRGB 2024-12-16 06:02:535.95 3.70 0.00%
RRGB 2024-12-16 08:02:465.95 4.10 0.00%
RRGB 2024-12-16 09:02:165.55 4.10 0.00%
RRGB 2024-12-16 10:02:595.65 4.60 0.00%
RRGB 2024-12-16 11:02:285.20 5.15 0.98%
RRGB 2024-12-16 12:02:515.25 5.25 2.94%
RRGB 2024-12-16 13:02:055.30 5.25 2.94%
RRGB 2024-12-16 14:02:545.25 5.20 1.96%
RRGB 2024-12-16 15:02:095.25 5.25 2.94%
RRGB 2024-12-16 16:02:565.35 5.30 4.90%
RRGB 2024-12-16 18:03:025.45 5.20 3.92%
RRGB 2024-12-16 20:01:535.65 5.20 3.92%
2024-12-17
RRGB 2024-12-17 06:02:276.45 4.85 3.92%
RRGB 2024-12-17 09:04:545.95 4.80 0.00%
RRGB 2024-12-17 10:01:175.95 5.00 0.00%
RRGB 2024-12-17 11:01:585.30 5.20 -0.98%
RRGB 2024-12-17 14:01:175.25 5.25 -0.98%
RRGB 2024-12-17 16:01:105.25 5.20 -0.98%
RRGB 2024-12-17 17:01:495.15 5.10 -2.94%
RRGB 2024-12-17 18:01:085.35 4.90 -1.89%
RRGB 2024-12-17 19:01:555.40 4.90 -1.89%
2024-12-18
RRGB 2024-12-18 06:01:246.45 3.70 -1.89%
RRGB 2024-12-18 08:02:476.15 4.10 -1.89%
RRGB 2024-12-18 09:02:026.00 4.10 0.00%
RRGB 2024-12-18 10:01:296.00 4.90 0.00%
RRGB 2024-12-18 11:01:565.10 5.10 -1.89%
RRGB 2024-12-18 12:01:145.15 5.10 -0.94%
RRGB 2024-12-18 13:01:425.05 5.00 -3.77%
RRGB 2024-12-18 14:01:095.10 5.05 -2.83%
RRGB 2024-12-18 15:01:535.10 5.00 -2.83%
RRGB 2024-12-18 16:01:274.85 4.85 -6.60%
RRGB 2024-12-18 17:02:014.85 4.80 -6.60%
RRGB 2024-12-18 18:01:114.95 4.80 -7.72%
RRGB 2024-12-18 19:02:005.35 4.90 -5.79%
RRGB 2024-12-18 21:02:125.50 4.90 -5.79%
2024-12-19
RRGB 2024-12-19 06:01:195.35 4.40 -5.79%
RRGB 2024-12-19 09:02:125.65 4.50 0.00%
RRGB 2024-12-19 10:01:255.65 4.55 0.00%
RRGB 2024-12-19 11:01:585.10 5.10 5.79%
RRGB 2024-12-19 14:01:164.95 4.90 1.93%
RRGB 2024-12-19 15:01:525.00 5.00 3.86%
RRGB 2024-12-19 16:01:084.95 4.95 2.90%
RRGB 2024-12-19 17:01:535.05 5.05 4.83%
RRGB 2024-12-19 18:01:125.10 5.00 4.15%
2024-12-20
RRGB 2024-12-20 06:01:157.25 4.40 4.15%
RRGB 2024-12-20 09:02:175.60 4.40 0.00%
RRGB 2024-12-20 10:01:225.55 4.50 0.00%
RRGB 2024-12-20 11:01:575.15 5.10 2.07%
RRGB 2024-12-20 12:01:585.15 5.10 3.11%
RRGB 2024-12-20 13:02:095.25 5.20 5.19%
RRGB 2024-12-20 14:01:075.20 5.20 4.15%
RRGB 2024-12-20 15:01:535.20 5.15 3.11%
RRGB 2024-12-20 16:01:175.20 5.20 4.15%
RRGB 2024-12-20 17:01:495.25 5.25 5.19%
RRGB 2024-12-20 18:01:135.30 4.95 5.99%
RRGB 2024-12-20 20:01:145.90 4.95 5.99%


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.