Red Robin Gourmet Burgers, Inc. - Price History
Monthly price history for RRGB (Red Robin Gourmet Burgers, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.52 | $7.52 |
| April 2024 | $7.55 | $7.55 |
| March 2024 | $7.66 | $7.66 |
| February 2024 | $7.48 | $7.48 |
| January 2024 | $10.18 | $10.18 |
| December 2023 | $12.47 | $12.47 |
| November 2023 | $8.86 | $8.86 |
| October 2023 | $8.09 | $8.09 |
| September 2023 | $8.04 | $8.04 |
| August 2023 | $10.37 | $10.37 |
| July 2023 | $14.55 | $14.55 |
| June 2023 | $13.83 | $13.83 |
| May 2023 | $12.67 | $12.67 |
| April 2023 | $13.07 | $13.07 |
| March 2023 | $14.32 | $14.32 |
| February 2023 | $8.51 | $8.51 |
| January 2023 | $8.94 | $8.94 |
| December 2022 | $5.58 | $5.58 |
| November 2022 | $8.29 | $8.29 |
| October 2022 | $8.22 | $8.22 |
| September 2022 | $6.73 | $6.73 |
| August 2022 | $7.43 | $7.43 |
| July 2022 | $8.74 | $8.74 |
| June 2022 | $8.03 | $8.03 |
| May 2022 | $9.84 | $9.84 |
| April 2022 | $13.19 | $13.19 |
| March 2022 | $16.86 | $16.86 |
| February 2022 | $17.55 | $17.55 |
| January 2022 | $14.75 | $14.75 |
| December 2021 | $16.53 | $16.53 |
| November 2021 | $16.30 | $16.30 |
| October 2021 | $19.87 | $19.87 |
| September 2021 | $23.06 | $23.06 |
| August 2021 | $24.48 | $24.48 |
| July 2021 | $26.23 | $26.23 |
| June 2021 | $33.11 | $33.11 |
| May 2021 | $35.86 | $35.86 |
| April 2021 | $36.36 | $36.36 |
| March 2021 | $39.89 | $39.89 |
| February 2021 | $30.69 | $30.69 |
| January 2021 | $26.19 | $26.19 |
| December 2020 | $19.23 | $19.23 |
| November 2020 | $20.11 | $20.11 |
| October 2020 | $12.04 | $12.04 |
| September 2020 | $13.16 | $13.16 |
| August 2020 | $11.10 | $11.10 |
| July 2020 | $8.74 | $8.74 |
| June 2020 | $10.20 | $10.20 |
| May 2020 | $13.86 | $13.86 |
| April 2020 | $14.63 | $14.63 |
| March 2020 | $8.52 | $8.52 |
| February 2020 | $27.50 | $27.50 |
| January 2020 | $32.87 | $32.87 |
| December 2019 | $33.02 | $33.02 |
| November 2019 | $27.27 | $27.27 |
| October 2019 | $30.50 | $30.50 |
| September 2019 | $33.26 | $33.26 |
| August 2019 | $33.49 | $33.49 |
| July 2019 | $33.02 | $33.02 |
| June 2019 | $30.57 | $30.57 |
| May 2019 | $25.58 | $25.58 |
| April 2019 | $32.03 | $32.03 |
| March 2019 | $28.81 | $28.81 |
| February 2019 | $30.41 | $30.41 |
| January 2019 | $31.98 | $31.98 |
| December 2018 | $26.72 | $26.72 |
| November 2018 | $34.69 | $34.69 |
| October 2018 | $30.20 | $30.20 |
| September 2018 | $40.15 | $40.15 |
| August 2018 | $41.30 | $41.30 |
| July 2018 | $47.30 | $47.30 |
| June 2018 | $46.60 | $46.60 |
| May 2018 | $50.35 | $50.35 |
| April 2018 | $62.35 | $62.35 |
| March 2018 | $58 | $58 |
| February 2018 | $53.65 | $53.65 |
| January 2018 | $52.65 | $52.65 |
| December 2017 | $56.40 | $56.40 |
| November 2017 | $52.40 | $52.40 |
| October 2017 | $68.40 | $68.40 |
| September 2017 | $67 | $67 |
| August 2017 | $57 | $57 |
| July 2017 | $59.80 | $59.80 |
| June 2017 | $65.25 | $65.25 |
| May 2017 | $72.08 | $72.08 |
| April 2017 | $58.75 | $58.75 |
| March 2017 | $58.45 | $58.45 |
| February 2017 | $45.65 | $45.65 |
| January 2017 | $47.55 | $47.55 |
| December 2016 | $56.40 | $56.40 |
| November 2016 | $51.45 | $51.45 |
| October 2016 | $46 | $46 |
| September 2016 | $44.94 | $44.94 |
| August 2016 | $50.26 | $50.26 |
| July 2016 | $48.36 | $48.36 |
| June 2016 | $47.43 | $47.43 |
| May 2016 | $50.71 | $50.71 |
| April 2016 | $64.86 | $64.86 |
| March 2016 | $64.47 | $64.47 |
| February 2016 | $65.10 | $65.10 |
| January 2016 | $61.74 | $61.74 |
| December 2015 | $61.74 | $61.74 |
| November 2015 | $67.48 | $67.48 |
| October 2015 | $74.89 | $74.89 |
| September 2015 | $75.74 | $75.74 |
| August 2015 | $78.79 | $78.79 |
| July 2015 | $91.65 | $91.65 |
| June 2015 | $85.82 | $85.82 |
| May 2015 | $83.39 | $83.39 |
| April 2015 | $75.09 | $75.09 |
| March 2015 | $87 | $87 |
| February 2015 | $83.47 | $83.47 |
| January 2015 | $77.50 | $77.50 |
| December 2014 | $76.98 | $76.98 |
| November 2014 | $67.35 | $67.35 |
| October 2014 | $54.97 | $54.97 |
| September 2014 | $56.90 | $56.90 |
| August 2014 | $53.10 | $53.10 |
| July 2014 | $64.36 | $64.36 |
| June 2014 | $71.20 | $71.20 |
| May 2014 | $72.08 | $72.08 |
| April 2014 | $67.98 | $67.98 |
| March 2014 | $71.68 | $71.68 |
| February 2014 | $77.93 | $77.93 |
| January 2014 | $64.43 | $64.43 |
| December 2013 | $73.54 | $73.54 |
| November 2013 | $79.71 | $79.71 |
| October 2013 | $76.18 | $76.18 |
| September 2013 | $71.10 | $71.10 |
| August 2013 | $64.86 | $64.86 |
| July 2013 | $56.88 | $56.88 |
| June 2013 | $55.18 | $55.18 |
| May 2013 | $52.51 | $52.51 |
| April 2013 | $48.37 | $48.37 |
| March 2013 | $45.60 | $45.60 |
| February 2013 | $42.88 | $42.88 |
| January 2013 | $36.97 | $36.97 |
| December 2012 | $35.29 | $35.29 |
| November 2012 | $32.75 | $32.75 |
| October 2012 | $33.39 | $33.39 |
| September 2012 | $32.59 | $32.59 |
| August 2012 | $31.01 | $31.01 |
| July 2012 | $29.85 | $29.85 |
| June 2012 | $30.51 | $30.51 |
| May 2012 | $32 | $32 |
| April 2012 | $35.66 | $35.66 |
| March 2012 | $37.19 | $37.19 |
| February 2012 | $34.41 | $34.41 |
| January 2012 | $30.71 | $30.71 |
| December 2011 | $27.70 | $27.70 |
| November 2011 | $26.58 | $26.58 |
| October 2011 | $25.07 | $25.07 |
| September 2011 | $24.09 | $24.09 |
| August 2011 | $31.20 | $31.20 |
| July 2011 | $34.42 | $34.42 |
| June 2011 | $36.38 | $36.38 |
| May 2011 | $36.70 | $36.70 |
| April 2011 | $27.19 | $27.19 |
| March 2011 | $26.89 | $26.89 |
| February 2011 | $23.86 | $23.86 |
| January 2011 | $20.64 | $20.64 |
| December 2010 | $21.47 | $21.47 |
| November 2010 | $18.53 | $18.53 |
| October 2010 | $20.30 | $20.30 |
| September 2010 | $19.61 | $19.61 |
| August 2010 | $18.53 | $18.53 |
| July 2010 | $21.34 | $21.34 |
| June 2010 | $17.16 | $17.16 |
| May 2010 | $20.61 | $20.61 |
| April 2010 | $24.41 | $24.41 |
| March 2010 | $24.44 | $24.44 |
| February 2010 | $19.83 | $19.83 |
| January 2010 | $18.43 | $18.43 |
| December 2009 | $17.90 | $17.90 |
| November 2009 | $15.61 | $15.61 |
| October 2009 | $16.71 | $16.71 |
| September 2009 | $20.42 | $20.42 |
| August 2009 | $19.28 | $19.28 |
| July 2009 | $18.72 | $18.72 |
| June 2009 | $18.75 | $18.75 |
| May 2009 | $17.30 | $17.30 |
| April 2009 | $24.55 | $24.55 |
| March 2009 | $17.63 | $17.63 |
| February 2009 | $14.21 | $14.21 |
| January 2009 | $12.18 | $12.18 |
| December 2008 | $16.83 | $16.83 |
| November 2008 | $12.19 | $12.19 |
| October 2008 | $15.19 | $15.19 |
| September 2008 | $26.80 | $26.80 |
| August 2008 | $26.70 | $26.70 |
| July 2008 | $24.83 | $24.83 |
| June 2008 | $27.74 | $27.74 |
| May 2008 | $33.61 | $33.61 |
| April 2008 | $41.08 | $41.08 |
| March 2008 | $37.57 | $37.57 |
| February 2008 | $33.33 | $33.33 |
| January 2008 | $34.88 | $34.88 |
| December 2007 | $31.99 | $31.99 |
| November 2007 | $39.56 | $39.56 |
| October 2007 | $40.02 | $40.02 |
| September 2007 | $42.90 | $42.90 |
| August 2007 | $38.47 | $38.47 |
| July 2007 | $38.57 | $38.57 |
| June 2007 | $40.37 | $40.37 |
| May 2007 | $42.93 | $42.93 |
| April 2007 | $39.60 | $39.60 |
| March 2007 | $38.82 | $38.82 |
| February 2007 | $39.48 | $39.48 |
| January 2007 | $35.75 | $35.75 |
| December 2006 | $35.85 | $35.85 |
| November 2006 | $34.37 | $34.37 |
| October 2006 | $48.24 | $48.24 |
| September 2006 | $46.11 | $46.11 |
| August 2006 | $42.21 | $42.21 |
| July 2006 | $38.85 | $38.85 |
| June 2006 | $42.56 | $42.56 |
| May 2006 | $41.95 | $41.95 |
| April 2006 | $44.96 | $44.96 |
| March 2006 | $47.20 | $47.20 |
| February 2006 | $39.99 | $39.99 |
| January 2006 | $39.69 | $39.69 |
| December 2005 | $50.96 | $50.96 |
| November 2005 | $54.90 | $54.90 |
| October 2005 | $48.23 | $48.23 |
| September 2005 | $45.84 | $45.84 |
| August 2005 | $48.08 | $48.08 |
| July 2005 | $60.04 | $60.04 |
| June 2005 | $61.98 | $61.98 |
| May 2005 | $54.88 | $54.88 |
| April 2005 | $48.46 | $48.46 |
| March 2005 | $50.91 | $50.91 |
| February 2005 | $45.33 | $45.33 |
| January 2005 | $47.25 | $47.25 |
| December 2004 | $53.47 | $53.47 |
| November 2004 | $51.35 | $51.35 |
| October 2004 | $41.71 | $41.71 |
| September 2004 | $43.67 | $43.67 |
| August 2004 | $34.97 | $34.97 |
| July 2004 | $34.10 | $34.10 |
| June 2004 | $27.37 | $27.37 |
| May 2004 | $27.50 | $27.50 |
| April 2004 | $28.75 | $28.75 |
| March 2004 | $28.38 | $28.38 |
| February 2004 | $30.89 | $30.89 |
| January 2004 | $27.82 | $27.82 |
| December 2003 | $30.47 | $30.47 |
| November 2003 | $26.92 | $26.92 |
| October 2003 | $29.52 | $29.52 |
| September 2003 | $25.46 | $25.46 |
| August 2003 | $22.65 | $22.65 |
| July 2003 | $21.61 | $21.61 |
| June 2003 | $18.96 | $18.96 |
| May 2003 | $17.75 | $17.75 |
| April 2003 | $15.29 | $15.29 |
| March 2003 | $13.29 | $13.29 |
| February 2003 | $11.50 | $11.50 |
| January 2003 | $15 | $15 |
| December 2002 | $12.74 | $12.74 |
| November 2002 | $13.02 | $13.02 |
| October 2002 | $9.27 | $9.27 |
| September 2002 | $10.33 | $10.33 |
| August 2002 | $12.75 | $12.75 |
| July 2002 | $12 | $12 |
RRGB
Price: $7.52
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.34 USD
P/E Ratio: -3.27
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 238100
Ebitda: 25.3 millionMarket Capitalization: 93.6 million