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)

4.010 -0.170 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 4.090 4.205 4.000 4.010 113,960 -0.17(-4.07%)
Jan 16, 2026 4.200 4.320 4.135 4.180 176,236 -0.05(-1.18%)
Jan 15, 2026 4.000 4.255 3.975 4.230 363,920 +0.21(+5.22%)
Jan 14, 2026 4.000 4.030 3.910 4.020 167,914 +0.03(+0.75%)
Jan 13, 2026 4.110 4.120 3.958 3.990 182,173 -0.11(-2.68%)
Jan 12, 2026 4.120 4.120 3.990 4.100 127,060 +0.03(+0.74%)
Jan 09, 2026 4.140 4.160 4.009 4.070 129,863 -0.06(-1.45%)
Jan 08, 2026 4.050 4.175 4.020 4.130 121,497 +0.04(+0.98%)
Jan 07, 2026 4.160 4.160 4.030 4.090 246,388 -0.06(-1.45%)
Jan 06, 2026 4.110 4.370 4.080 4.150 296,809 +0.05(+1.22%)
Jan 05, 2026 4.120 4.270 4.060 4.100 130,690 -0.04(-0.97%)
Jan 02, 2026 4.090 4.150 4.030 4.140 92,983 +0.09(+2.22%)
Dec 31, 2025 4.090 4.137 4.030 4.050 142,756 -0.05(-1.22%)
Dec 30, 2025 4.140 4.150 4.060 4.100 106,541 -0.03(-0.73%)
Dec 29, 2025 4.310 4.310 4.065 4.130 215,973 -0.18(-4.18%)
Dec 26, 2025 4.260 4.310 4.150 4.310 115,169 +0.05(+1.17%)
Dec 24, 2025 4.230 4.300 4.187 4.260 56,713 +0.04(+0.95%)
Dec 23, 2025 4.320 4.351 4.180 4.220 166,921 -0.10(-2.31%)
Dec 22, 2025 4.210 4.330 4.180 4.320 139,072 +0.11(+2.61%)
Dec 19, 2025 4.080 4.275 4.030 4.210 147,260 +0.11(+2.68%)
Dec 18, 2025 4.050 4.130 3.990 4.100 149,184 +0.11(+2.76%)
Dec 17, 2025 4.050 4.105 3.980 3.990 219,997 -0.04(-0.99%)
Dec 16, 2025 4.140 4.160 3.985 4.030 173,333 -0.11(-2.66%)
Dec 15, 2025 4.470 4.580 4.130 4.140 390,436 +0.12(+2.99%)
Dec 12, 2025 4.030 4.150 3.990 4.020 161,300 -0.02(-0.50%)
Dec 11, 2025 3.920 4.050 3.920 4.040 203,837 +0.10(+2.54%)
Dec 10, 2025 3.970 4.000 3.850 3.940 211,740 -0.03(-0.76%)
Dec 09, 2025 3.880 4.050 3.880 3.970 240,937 +0.06(+1.53%)
Dec 08, 2025 3.970 3.990 3.880 3.910 193,656 -0.07(-1.76%)
Dec 05, 2025 4.100 4.100 3.954 3.980 148,429 -0.10(-2.45%)
Dec 04, 2025 4.060 4.100 4.012 4.080 90,644 +0.03(+0.74%)
Dec 03, 2025 4.020 4.170 3.940 4.050 414,909 +0.03(+0.75%)
Dec 02, 2025 4.210 4.220 3.990 4.020 298,291 -0.20(-4.74%)
Dec 01, 2025 4.300 4.301 4.170 4.220 81,512 -0.16(-3.65%)
Nov 28, 2025 4.430 4.445 4.290 4.380 69,944 -0.02(-0.45%)
Nov 26, 2025 4.170 4.490 4.170 4.400 387,482 +0.26(+6.28%)
Nov 25, 2025 3.900 4.270 3.900 4.140 297,267 +0.26(+6.70%)
Nov 24, 2025 3.970 3.970 3.780 3.880 166,401 -0.08(-2.14%)
Nov 21, 2025 3.800 4.050 3.800 3.965 146,911 +0.17(+4.62%)
Nov 20, 2025 3.930 4.058 3.770 3.790 152,240 -0.08(-2.07%)
Nov 19, 2025 4.080 4.120 3.850 3.870 123,015 -0.21(-5.15%)
Nov 18, 2025 4.010 4.150 3.930 4.080 127,945 +0.07(+1.75%)
Nov 17, 2025 4.150 4.200 3.990 4.010 201,224 -0.18(-4.30%)
Nov 14, 2025 4.200 4.279 4.095 4.190 333,449 -0.09(-2.10%)
Nov 13, 2025 4.340 4.400 4.215 4.280 198,603 -0.10(-2.28%)
Nov 12, 2025 4.400 4.550 4.300 4.380 283,221 -0.02(-0.45%)
Nov 11, 2025 4.490 4.880 4.230 4.400 828,543 -0.30(-6.38%)
Nov 10, 2025 4.750 4.880 4.630 4.700 612,971 +0.01(+0.21%)
Nov 07, 2025 4.710 4.860 4.670 4.690 334,104 -0.12(-2.49%)
Nov 06, 2025 4.820 5.340 4.760 4.810 498,730 +0.15(+3.22%)
Nov 05, 2025 4.720 4.820 4.640 4.660 263,993 -0.05(-1.06%)
Nov 04, 2025 4.750 4.865 4.600 4.710 294,965 -0.02(-0.42%)
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.