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)

4.250 -0.130 (-2.97%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 5.060 5.151 4.710 4.730 448,072 -0.33(-6.52%)
Oct 31, 2025 5.210 5.230 5.020 5.060 228,537 -0.12(-2.32%)
Oct 30, 2025 5.380 5.380 5.090 5.180 376,863 -0.20(-3.72%)
Oct 29, 2025 5.760 5.760 5.335 5.380 313,262 -0.40(-6.92%)
Oct 28, 2025 6.070 6.113 5.770 5.780 227,997 -0.31(-5.09%)
Oct 27, 2025 6.420 6.580 6.080 6.090 259,520 -0.29(-4.55%)
Oct 24, 2025 6.530 6.606 6.370 6.380 158,249 -0.10(-1.54%)
Oct 23, 2025 6.550 6.610 6.470 6.480 96,502 -0.07(-1.07%)
Oct 22, 2025 6.510 6.570 6.410 6.550 124,169 +0.05(+0.77%)
Oct 21, 2025 6.480 6.590 6.360 6.500 168,041 +0.00(+0.00%)
Oct 20, 2025 6.540 6.660 6.400 6.500 179,372 -0.03(-0.46%)
Oct 17, 2025 6.640 6.790 6.510 6.530 112,913 -0.19(-2.83%)
Oct 16, 2025 6.850 6.880 6.607 6.720 147,586 -0.13(-1.90%)
Oct 15, 2025 6.880 6.990 6.766 6.850 163,063 +0.02(+0.29%)
Oct 14, 2025 6.600 6.920 6.556 6.830 158,474 +0.12(+1.79%)
Oct 13, 2025 6.500 6.830 6.440 6.710 269,167 +0.39(+6.17%)
Oct 10, 2025 6.800 6.816 6.310 6.320 411,235 -0.43(-6.37%)
Oct 09, 2025 6.870 6.995 6.700 6.750 180,092 -0.04(-0.59%)
Oct 08, 2025 6.990 7.050 6.760 6.790 322,898 -0.16(-2.30%)
Oct 07, 2025 6.870 7.050 6.720 6.950 223,518 +0.11(+1.61%)
Oct 06, 2025 7.240 7.240 6.800 6.840 229,149 -0.28(-3.93%)
Oct 03, 2025 7.410 7.410 7.030 7.120 249,741 -0.29(-3.91%)
Oct 02, 2025 7.200 7.520 7.000 7.410 312,009 +0.21(+2.92%)
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.