Red Robin Gourmet Burgers Inc (RRGB)
5.195
+0.28
(+5.59%)
USD |
NASDAQ |
Nov 22, 16:00
5.20
0.00 (0.00%)
Pre-Market: 20:00
Red Robin Gourmet Burgers Price: 5.195 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 4.96 | 5.24 | 4.96 | 5.195 | 314703.0 |
| Nov 21, 2024 | 5.00 | 5.099 | 4.840 | 4.92 | 237907.0 |
| Nov 20, 2024 | 5.20 | 5.21 | 4.95 | 4.97 | 229875.0 |
| Nov 19, 2024 | 5.24 | 5.29 | 5.08 | 5.24 | 219403.0 |
| Nov 18, 2024 | 5.23 | 5.48 | 5.14 | 5.275 | 583962.0 |
| Nov 15, 2024 | 5.11 | 5.27 | 5.11 | 5.22 | 194389.0 |
| Nov 14, 2024 | 5.18 | 5.44 | 5.10 | 5.13 | 248757.0 |
| Nov 13, 2024 | 5.16 | 5.21 | 4.97 | 5.15 | 350303.0 |
| Nov 12, 2024 | 5.01 | 5.24 | 4.94 | 5.15 | 331258.0 |
| Nov 11, 2024 | 5.31 | 5.33 | 4.91 | 5.03 | 555140.0 |
| Nov 08, 2024 | 5.33 | 5.83 | 5.25 | 5.30 | 446458.0 |
| Nov 07, 2024 | 5.55 | 6.10 | 4.84 | 5.20 | 1.178M |
| Nov 06, 2024 | 6.25 | 6.39 | 5.973 | 6.12 | 633750.0 |
| Nov 05, 2024 | 5.87 | 6.13 | 5.750 | 6.08 | 275839.0 |
| Nov 04, 2024 | 5.92 | 5.95 | 5.68 | 5.88 | 256626.0 |
| Nov 01, 2024 | 5.71 | 6.06 | 5.66 | 5.93 | 292328.0 |
| Oct 31, 2024 | 6.03 | 6.03 | 5.610 | 5.71 | 216952.0 |
| Oct 30, 2024 | 5.93 | 6.06 | 5.69 | 6.04 | 214335.0 |
| Oct 29, 2024 | 6.06 | 6.240 | 5.95 | 5.97 | 137563.0 |
| Oct 28, 2024 | 5.93 | 6.20 | 5.93 | 6.075 | 205424.0 |
| Oct 25, 2024 | 5.94 | 6.070 | 5.81 | 5.85 | 133737.0 |
| Oct 24, 2024 | 5.99 | 6.09 | 5.822 | 5.89 | 176197.0 |
| Oct 23, 2024 | 6.06 | 6.29 | 5.93 | 5.985 | 241640.0 |
| Oct 22, 2024 | 6.54 | 6.54 | 5.82 | 6.04 | 527644.0 |
| Oct 21, 2024 | 6.41 | 6.66 | 6.300 | 6.52 | 370235.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.04
Minimum
Sep 09 2024
41.14
Maximum
Mar 15 2021
14.90
Average
12.17
Median
Mar 17 2023
Price Benchmarks
| Denny's Corp | 6.25 |
| BJ's Restaurants Inc | 35.34 |
| Cava Group Inc | 145.00 |
| Texas Roadhouse Inc | 194.90 |
| Kura Sushi USA Inc | 103.69 |
Price Related Metrics
| PS Ratio | 0.0638 |
| PEG Ratio | -1.716 |
| Earnings Yield | -63.33% |
| Market Cap | 81.96M |
| PEGY Ratio | -1.716 |