ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Red Robin Gourmet Burgers, Inc. - Common Stock (NQ:RRGB)

3.980 +0.110 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 3.860 3.980 3.790 3.980 91,116 +0.11(+2.84%)
Apr 23, 2026 4.080 4.140 3.835 3.870 174,871 -0.25(-6.07%)
Apr 22, 2026 4.180 4.250 4.040 4.120 177,977 -0.06(-1.44%)
Apr 21, 2026 4.150 4.370 4.110 4.180 325,286 +0.07(+1.70%)
Apr 20, 2026 3.890 4.170 3.805 4.110 226,722 +0.16(+4.05%)
Apr 17, 2026 4.050 4.300 3.870 3.950 713,062 +0.12(+3.00%)
Apr 16, 2026 3.710 3.925 3.570 3.835 576,692 +0.12(+3.37%)
Apr 15, 2026 3.520 3.780 3.495 3.710 260,359 +0.19(+5.40%)
Apr 14, 2026 3.370 3.630 3.345 3.520 347,616 +0.19(+5.71%)
Apr 13, 2026 3.390 3.390 3.210 3.330 229,078 -0.10(-2.92%)
Apr 10, 2026 3.430 3.440 3.330 3.430 106,414 +0.00(+0.00%)
Apr 09, 2026 3.350 3.430 3.300 3.430 116,855 +0.06(+1.78%)
Apr 08, 2026 3.350 3.499 3.305 3.370 228,544 +0.15(+4.66%)
Apr 07, 2026 3.210 3.250 3.100 3.220 130,838 -0.02(-0.62%)
Apr 06, 2026 3.030 3.280 3.030 3.240 162,779 +0.18(+5.88%)
Apr 02, 2026 2.960 3.120 2.915 3.060 81,477 +0.00(+0.00%)
Apr 01, 2026 2.970 3.240 2.915 3.060 349,150 +0.13(+4.44%)
Mar 31, 2026 2.760 2.940 2.670 2.930 815,783 +0.34(+13.13%)
Mar 30, 2026 2.680 2.685 2.455 2.590 485,428 -0.06(-2.26%)
Mar 27, 2026 2.830 2.835 2.510 2.650 691,580 -0.21(-7.34%)
Mar 26, 2026 2.960 3.040 2.850 2.860 428,779 -0.13(-4.35%)
Mar 25, 2026 3.110 3.210 2.890 2.990 644,996 -0.09(-2.92%)
Mar 24, 2026 3.110 3.215 3.080 3.080 342,017 -0.04(-1.28%)
Mar 23, 2026 3.220 3.305 3.110 3.120 292,940 -0.04(-1.27%)
Mar 20, 2026 3.250 3.265 3.142 3.160 279,499 -0.09(-2.77%)
Mar 19, 2026 3.220 3.305 3.200 3.250 139,806 +0.01(+0.31%)
Mar 18, 2026 3.330 3.362 3.230 3.240 158,777 -0.10(-2.99%)
Mar 17, 2026 3.270 3.460 3.270 3.340 308,377 +0.07(+2.14%)
Mar 16, 2026 3.410 3.565 3.140 3.270 597,171 -0.10(-2.97%)
Mar 13, 2026 3.470 3.540 3.275 3.370 564,510 -0.08(-2.32%)
Mar 12, 2026 3.730 3.760 3.425 3.450 301,643 -0.26(-7.01%)
Mar 11, 2026 3.840 3.890 3.680 3.710 230,834 -0.19(-4.87%)
Mar 10, 2026 4.020 4.055 3.820 3.900 219,317 -0.10(-2.50%)
Mar 09, 2026 4.070 4.125 3.865 4.000 309,549 -0.15(-3.61%)
Mar 06, 2026 4.370 4.400 4.095 4.150 287,720 -0.30(-6.74%)
Mar 05, 2026 4.470 4.750 4.350 4.450 219,752 -0.11(-2.41%)
Mar 04, 2026 4.450 4.800 4.280 4.560 366,213 +0.12(+2.70%)
Mar 03, 2026 4.410 4.510 4.280 4.440 256,736 -0.17(-3.69%)
Mar 02, 2026 4.880 4.880 4.420 4.610 559,699 -0.42(-8.35%)
Feb 27, 2026 4.830 5.290 4.750 5.030 923,712 +0.20(+4.14%)
Feb 26, 2026 4.240 5.110 4.150 4.830 3,896,462 +1.20(+33.06%)
Feb 25, 2026 3.800 3.800 3.620 3.630 742,733 -0.09(-2.42%)
Feb 24, 2026 3.680 3.740 3.640 3.720 115,422 +0.05(+1.36%)
Feb 23, 2026 3.750 3.750 3.590 3.670 112,699 -0.08(-2.13%)
Feb 20, 2026 3.710 3.810 3.620 3.750 213,230 +0.03(+0.81%)
Feb 19, 2026 3.600 3.755 3.480 3.720 148,205 +0.11(+3.05%)
Feb 18, 2026 3.340 3.650 3.300 3.610 169,521 +0.29(+8.73%)
Feb 17, 2026 3.250 3.410 3.210 3.320 237,145 +0.12(+3.75%)
Feb 13, 2026 3.330 3.340 3.200 3.200 169,584 -0.09(-2.74%)
Feb 12, 2026 3.650 3.680 3.270 3.290 319,946 -0.33(-9.12%)
Feb 11, 2026 3.750 3.750 3.600 3.620 97,375 -0.12(-3.21%)
Feb 10, 2026 3.800 3.850 3.730 3.740 72,511 -0.05(-1.32%)
Feb 09, 2026 3.730 3.860 3.690 3.790 79,600 +0.07(+1.88%)
Feb 06, 2026 3.560 3.756 3.560 3.720 154,699 +0.19(+5.38%)
Feb 05, 2026 3.660 3.700 3.491 3.530 163,122 -0.17(-4.59%)
Feb 04, 2026 3.700 3.715 3.580 3.700 129,990 +0.02(+0.54%)
Feb 03, 2026 3.790 3.835 3.590 3.680 175,951 -0.08(-2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.