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



2025-09-29
RRGB 2025-09-29 09:02:207.30 6.95 1.42%
RRGB 2025-09-29 10:03:107.00 6.90 0.71%
RRGB 2025-09-29 11:02:207.00 6.90 0.00%
RRGB 2025-09-29 12:03:107.00 6.95 0.71%
RRGB 2025-09-29 14:03:167.05 7.00 1.42%
RRGB 2025-09-29 15:02:267.10 7.05 2.12%
RRGB 2025-09-29 16:03:227.45 6.90 1.42%
RRGB 2025-09-29 20:03:220.00 0.00 1.42%
2025-09-30
RRGB 2025-09-30 05:02:268.15 5.45 1.42%
RRGB 2025-09-30 07:02:257.90 6.30 1.42%
RRGB 2025-09-30 08:03:097.70 6.30 1.42%
RRGB 2025-09-30 09:02:187.70 6.40 1.42%
RRGB 2025-09-30 10:03:107.05 6.95 0.00%
RRGB 2025-09-30 11:02:206.95 6.90 -0.71%
RRGB 2025-09-30 12:03:076.80 6.75 -2.83%
RRGB 2025-09-30 13:02:236.85 6.80 -2.12%
RRGB 2025-09-30 14:03:156.90 6.80 -1.42%
RRGB 2025-09-30 16:03:177.05 6.80 -1.42%
RRGB 2025-09-30 17:02:227.05 6.10 -2.84%
RRGB 2025-09-30 20:03:200.00 0.00 -2.84%
2025-10-01
RRGB 2025-10-01 05:02:328.15 5.55 -2.84%
RRGB 2025-10-01 07:02:227.85 6.00 -2.84%
RRGB 2025-10-01 08:03:127.50 6.00 -2.84%
RRGB 2025-10-01 09:02:238.80 4.75 -2.84%
RRGB 2025-10-01 10:03:157.00 6.90 1.42%
RRGB 2025-10-01 11:02:196.95 6.85 0.71%
RRGB 2025-10-01 12:03:086.95 6.90 1.42%
RRGB 2025-10-01 13:02:266.90 6.85 0.71%
RRGB 2025-10-01 14:03:176.95 6.90 1.42%
RRGB 2025-10-01 15:02:287.20 7.15 4.98%
RRGB 2025-10-01 16:03:237.30 6.80 4.98%
RRGB 2025-10-01 17:02:257.30 6.80 5.10%
RRGB 2025-10-01 20:03:210.00 0.00 5.10%
2025-10-02
RRGB 2025-10-02 04:03:208.50 0.00 5.10%
RRGB 2025-10-02 05:02:258.05 6.20 5.10%
RRGB 2025-10-02 08:03:137.50 6.20 5.10%
RRGB 2025-10-02 10:03:097.15 7.05 0.00%
RRGB 2025-10-02 11:02:227.20 7.15 0.00%
RRGB 2025-10-02 12:03:117.15 7.05 -0.73%
RRGB 2025-10-02 13:02:237.40 7.35 3.64%
RRGB 2025-10-02 15:02:277.50 7.45 4.37%
RRGB 2025-10-02 16:03:177.55 7.00 3.64%
RRGB 2025-10-02 17:02:267.55 7.00 3.47%
RRGB 2025-10-02 20:03:230.00 0.00 3.47%
2025-10-03
RRGB 2025-10-03 05:02:288.25 6.20 2.78%
RRGB 2025-10-03 06:03:158.25 6.25 2.78%
RRGB 2025-10-03 07:02:268.50 6.40 2.78%
RRGB 2025-10-03 08:03:158.30 6.40 2.78%
RRGB 2025-10-03 09:02:248.30 7.25 2.78%
RRGB 2025-10-03 10:03:107.20 7.05 -3.47%
RRGB 2025-10-03 11:02:207.15 7.10 -3.47%
RRGB 2025-10-03 12:03:117.30 7.20 -1.39%
RRGB 2025-10-03 13:02:287.35 7.25 -1.39%
RRGB 2025-10-03 14:03:127.15 7.10 -3.47%
RRGB 2025-10-03 15:02:207.20 7.15 -2.78%
RRGB 2025-10-03 16:03:097.70 6.80 -3.47%
RRGB 2025-10-03 17:00:49
8-K Sec report https://www.sec.gov/Archives/edgar/data/1171759/000095014225002682/0000950142-25-002682-index.htm
8-K - RED ROBIN GOURMET BURGERS INC (0001171759) (Filer)
RRGB 2025-10-03 20:03:100.00 0.00 -3.47%
2025-10-06
RRGB 2025-10-06 05:02:218.00 6.50 -3.47%
RRGB 2025-10-06 08:03:178.00 7.20 -3.47%
RRGB 2025-10-06 10:03:177.10 7.00 -0.69%
RRGB 2025-10-06 11:02:257.15 7.10 0.69%
RRGB 2025-10-06 12:03:187.20 7.15 1.39%
RRGB 2025-10-06 13:02:277.15 7.10 0.69%
RRGB 2025-10-06 14:03:177.20 7.15 0.69%
RRGB 2025-10-06 15:02:287.10 7.05 0.00%
RRGB 2025-10-06 16:03:167.20 0.00 -3.47%
RRGB 2025-10-06 17:02:287.20 6.25 -3.51%
RRGB 2025-10-06 18:03:167.20 6.90 -3.51%
RRGB 2025-10-06 19:02:267.20 6.90 -2.81%
RRGB 2025-10-06 20:03:140.00 0.00 -2.11%
2025-10-07
RRGB 2025-10-07 05:02:287.20 6.30 -2.11%
RRGB 2025-10-07 09:02:237.20 6.25 -2.11%
RRGB 2025-10-07 10:03:156.90 6.80 0.70%
RRGB 2025-10-07 11:02:226.85 6.80 0.70%
RRGB 2025-10-07 13:02:256.95 6.85 1.40%
RRGB 2025-10-07 14:03:157.00 6.95 2.81%
RRGB 2025-10-07 15:02:277.05 7.00 3.51%
RRGB 2025-10-07 16:03:157.15 6.70 2.11%
RRGB 2025-10-07 17:02:277.15 6.70 2.19%
RRGB 2025-10-07 18:03:137.15 6.80 2.19%
RRGB 2025-10-07 19:02:267.15 6.80 3.65%
RRGB 2025-10-07 20:03:160.00 0.00 3.65%
2025-10-08
RRGB 2025-10-08 05:02:308.35 6.20 3.65%
RRGB 2025-10-08 07:02:277.85 6.20 3.65%
RRGB 2025-10-08 08:03:137.65 6.20 3.65%
RRGB 2025-10-08 09:02:257.65 6.25 3.65%
RRGB 2025-10-08 10:03:136.95 6.85 0.00%
RRGB 2025-10-08 11:02:246.90 6.80 0.00%
RRGB 2025-10-08 12:03:187.00 6.90 0.00%
RRGB 2025-10-08 13:02:307.05 6.95 0.73%
RRGB 2025-10-08 14:03:206.95 6.90 0.00%
RRGB 2025-10-08 15:02:296.90 6.80 0.00%
RRGB 2025-10-08 16:03:196.90 6.75 -1.46%
RRGB 2025-10-08 17:02:276.90 6.75 -1.44%
RRGB 2025-10-08 18:03:157.65 6.75 -1.44%
RRGB 2025-10-08 20:03:150.00 0.00 -1.44%
2025-10-09
RRGB 2025-10-09 05:02:298.35 6.65 -1.44%
RRGB 2025-10-09 07:02:267.64 6.65 -1.44%
RRGB 2025-10-09 08:03:106.90 6.65 -1.44%
RRGB 2025-10-09 10:03:116.85 6.80 1.44%
RRGB 2025-10-09 11:02:196.85 6.75 0.72%
RRGB 2025-10-09 12:03:116.90 6.85 2.16%
RRGB 2025-10-09 13:02:226.85 6.80 1.44%
RRGB 2025-10-09 14:03:146.80 6.75 0.72%
RRGB 2025-10-09 15:02:246.80 6.70 0.00%
RRGB 2025-10-09 16:03:157.00 6.70 0.00%
RRGB 2025-10-09 20:03:170.00 0.00 0.00%
2025-10-10
RRGB 2025-10-10 05:02:278.22 6.13 0.00%
RRGB 2025-10-10 07:02:247.55 6.65 0.00%
RRGB 2025-10-10 08:03:097.45 6.65 0.00%
RRGB 2025-10-10 10:03:136.75 6.70 0.00%
RRGB 2025-10-10 11:02:206.65 6.60 -0.74%
RRGB 2025-10-10 12:03:146.55 6.45 -2.21%
RRGB 2025-10-10 13:02:306.50 6.45 -3.68%
RRGB 2025-10-10 15:02:336.45 6.40 -3.68%
RRGB 2025-10-10 16:03:187.25 6.25 -5.15%
RRGB 2025-10-10 17:02:257.25 6.00 -5.19%
RRGB 2025-10-10 20:03:160.00 0.00 -5.19%
2025-10-13
RRGB 2025-10-13 07:02:297.20 6.30 -5.19%
RRGB 2025-10-13 09:02:337.20 6.30 0.74%
RRGB 2025-10-13 10:03:276.85 6.70 7.41%
RRGB 2025-10-13 11:02:326.80 6.65 6.67%
RRGB 2025-10-13 12:03:216.80 6.70 6.67%
RRGB 2025-10-13 13:02:316.75 6.70 6.67%
RRGB 2025-10-13 14:03:226.60 6.55 4.44%
RRGB 2025-10-13 15:02:336.75 6.65 5.93%
RRGB 2025-10-13 16:03:227.00 0.00 6.67%
RRGB 2025-10-13 17:02:407.00 6.10 6.67%
RRGB 2025-10-13 19:02:307.00 5.65 6.67%
RRGB 2025-10-13 20:03:170.00 0.00 6.67%
2025-10-14
RRGB 2025-10-14 05:02:338.25 5.45 6.67%
RRGB 2025-10-14 07:02:257.20 5.65 6.67%
RRGB 2025-10-14 09:02:237.20 4.45 6.67%
RRGB 2025-10-14 10:03:146.65 6.60 -0.74%
RRGB 2025-10-14 11:02:266.80 6.70 1.48%
RRGB 2025-10-14 12:03:156.80 6.75 1.48%
RRGB 2025-10-14 14:03:156.90 6.85 2.96%
RRGB 2025-10-14 15:02:296.85 6.80 2.22%
RRGB 2025-10-14 16:03:147.20 0.00 2.22%
RRGB 2025-10-14 17:02:277.20 5.65 2.24%
RRGB 2025-10-14 20:03:110.00 0.00 2.24%
2025-10-15
RRGB 2025-10-15 05:02:248.25 5.45 2.24%
RRGB 2025-10-15 07:02:267.60 6.10 2.24%
RRGB 2025-10-15 08:03:137.60 6.15 2.24%
RRGB 2025-10-15 09:02:247.60 6.25 2.24%
RRGB 2025-10-15 10:03:127.00 6.95 2.98%
RRGB 2025-10-15 11:02:246.90 6.85 1.49%
RRGB 2025-10-15 12:03:156.90 6.80 1.49%
RRGB 2025-10-15 13:02:276.90 6.85 1.49%
RRGB 2025-10-15 14:03:176.95 6.90 2.24%
RRGB 2025-10-15 15:02:296.90 6.80 0.75%
RRGB 2025-10-15 16:03:167.00 6.10 0.75%
RRGB 2025-10-15 17:02:287.00 6.10 0.73%
RRGB 2025-10-15 18:03:137.00 6.80 0.73%
RRGB 2025-10-15 20:03:150.00 0.00 0.73%
2025-10-16
RRGB 2025-10-16 05:02:318.00 5.45 0.73%
RRGB 2025-10-16 07:02:237.60 5.65 0.73%
RRGB 2025-10-16 09:02:227.55 6.70 0.73%
RRGB 2025-10-16 10:03:136.90 6.80 0.73%
RRGB 2025-10-16 11:02:196.80 6.75 0.00%
RRGB 2025-10-16 12:03:126.70 6.65 -1.46%
RRGB 2025-10-16 15:02:346.75 6.70 -0.73%
RRGB 2025-10-16 16:03:216.85 6.05 -0.73%
RRGB 2025-10-16 19:02:287.45 6.05 -0.73%
RRGB 2025-10-16 20:03:160.00 0.00 -0.73%
2025-10-17
RRGB 2025-10-17 05:02:318.25 5.45 -0.73%
RRGB 2025-10-17 07:02:337.45 5.85 -0.73%
RRGB 2025-10-17 09:02:207.35 6.05 -0.73%
RRGB 2025-10-17 10:03:116.75 6.65 0.00%
RRGB 2025-10-17 11:02:206.70 6.60 0.00%
RRGB 2025-10-17 12:03:116.70 6.65 -0.73%
RRGB 2025-10-17 13:02:226.65 6.60 -0.73%
RRGB 2025-10-17 16:03:116.80 0.00 -2.19%
RRGB 2025-10-17 17:02:256.80 5.85 -2.23%
RRGB 2025-10-17 20:03:150.00 0.00 -2.23%
2025-10-20
RRGB 2025-10-20 06:03:137.20 5.45 -2.23%
RRGB 2025-10-20 07:02:237.10 5.85 -2.23%
RRGB 2025-10-20 08:03:117.20 5.85 -2.23%
RRGB 2025-10-20 09:02:216.65 5.85 -2.23%
RRGB 2025-10-20 10:03:116.55 6.50 0.74%
RRGB 2025-10-20 11:02:236.65 6.55 2.23%
RRGB 2025-10-20 12:03:176.50 6.40 -0.74%
RRGB 2025-10-20 13:02:286.45 6.40 -0.74%
RRGB 2025-10-20 14:03:196.50 6.45 0.00%
RRGB 2025-10-20 15:02:286.55 6.45 0.74%
RRGB 2025-10-20 16:03:236.55 6.40 0.00%
RRGB 2025-10-20 18:03:207.20 6.40 0.00%
RRGB 2025-10-20 20:03:170.00 0.00 0.00%
2025-10-21
RRGB 2025-10-21 05:02:337.10 5.85 0.00%
RRGB 2025-10-21 10:03:116.50 6.40 0.00%
RRGB 2025-10-21 11:02:216.50 6.45 0.00%
RRGB 2025-10-21 13:02:246.55 6.50 1.53%
RRGB 2025-10-21 14:03:156.55 6.45 0.00%
RRGB 2025-10-21 15:02:306.50 6.45 0.00%
RRGB 2025-10-21 16:03:220.00 6.25 0.00%
RRGB 2025-10-21 17:02:307.35 6.25 0.00%
RRGB 2025-10-21 19:02:296.50 6.25 0.00%
RRGB 2025-10-21 20:03:180.00 0.00 0.00%
2025-10-22
RRGB 2025-10-22 05:02:358.25 5.95 0.00%
RRGB 2025-10-22 07:02:267.35 5.95 0.00%
RRGB 2025-10-22 08:03:127.35 5.65 0.00%
RRGB 2025-10-22 09:02:207.20 5.65 0.00%
RRGB 2025-10-22 10:03:116.50 6.45 0.00%
RRGB 2025-10-22 12:03:266.55 6.50 1.54%
RRGB 2025-10-22 13:02:516.50 6.45 0.00%
RRGB 2025-10-22 14:03:306.50 6.40 0.00%
RRGB 2025-10-22 15:02:386.50 6.45 0.00%
RRGB 2025-10-22 16:03:336.65 0.00 1.54%
RRGB 2025-10-22 17:02:357.20 5.85 0.00%
RRGB 2025-10-22 20:03:240.00 0.00 0.00%
2025-10-23
RRGB 2025-10-23 05:02:488.00 5.45 0.00%
RRGB 2025-10-23 07:02:337.35 5.55 0.00%
RRGB 2025-10-23 10:03:266.60 6.50 1.54%
RRGB 2025-10-23 11:02:266.55 6.45 0.00%
RRGB 2025-10-23 12:03:186.55 6.50 0.77%
RRGB 2025-10-23 14:03:196.60 6.55 1.54%
RRGB 2025-10-23 15:02:336.60 6.55 0.77%
RRGB 2025-10-23 16:03:256.80 0.00 0.00%
RRGB 2025-10-23 17:02:386.80 5.55 0.00%
RRGB 2025-10-23 20:03:240.00 0.00 0.00%
2025-10-24
RRGB 2025-10-24 05:02:378.25 5.45 0.00%
RRGB 2025-10-24 07:02:377.35 5.55 0.00%
RRGB 2025-10-24 09:02:337.30 5.55 0.00%
RRGB 2025-10-24 10:03:226.65 6.55 2.29%
RRGB 2025-10-24 11:02:276.60 6.55 2.29%
RRGB 2025-10-24 12:03:186.55 6.50 1.53%
RRGB 2025-10-24 14:03:276.50 6.45 0.76%
RRGB 2025-10-24 16:03:287.20 0.00 -0.76%
RRGB 2025-10-24 17:02:386.40 5.55 -2.31%
RRGB 2025-10-24 20:03:230.00 0.00 -2.31%
2025-10-27
RRGB 2025-10-27 05:02:508.25 5.45 -2.31%
RRGB 2025-10-27 07:02:567.35 5.55 -2.31%
RRGB 2025-10-27 08:03:556.65 5.55 -2.31%
RRGB 2025-10-27 09:03:036.65 6.20 -2.31%
RRGB 2025-10-27 10:03:486.30 6.25 -0.77%
RRGB 2025-10-27 11:02:556.20 6.15 -2.31%
RRGB 2025-10-27 12:03:456.10 6.05 -3.86%
RRGB 2025-10-27 13:02:576.20 6.10 -2.31%
RRGB 2025-10-27 14:03:536.15 6.10 -3.09%
RRGB 2025-10-27 15:03:046.20 6.10 -2.31%
RRGB 2025-10-27 16:03:286.15 6.05 -3.86%
RRGB 2025-10-27 17:02:426.15 6.05 -3.92%
RRGB 2025-10-27 18:03:316.70 6.05 -3.92%
RRGB 2025-10-27 20:03:260.00 0.00 -3.92%
2025-10-28
RRGB 2025-10-28 05:02:367.60 5.45 -3.92%
RRGB 2025-10-28 07:02:327.35 5.45 -3.92%
RRGB 2025-10-28 08:03:347.15 5.45 -3.92%
RRGB 2025-10-28 09:02:467.05 6.00 -3.92%
RRGB 2025-10-28 10:03:256.00 5.95 -0.78%
RRGB 2025-10-28 11:02:266.05 6.00 -0.78%
RRGB 2025-10-28 12:03:305.95 5.90 -1.57%
RRGB 2025-10-28 13:02:476.00 5.95 -0.78%
RRGB 2025-10-28 15:02:315.95 5.90 -1.57%
RRGB 2025-10-28 16:03:256.50 5.75 -3.92%
RRGB 2025-10-28 17:02:376.50 5.75 -4.11%
RRGB 2025-10-28 20:03:110.00 0.00 -4.11%
2025-10-29
RRGB 2025-10-29 05:02:287.60 4.60 -4.11%
RRGB 2025-10-29 07:02:247.05 5.25 -4.11%
RRGB 2025-10-29 08:03:196.45 5.75 -4.11%


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.