Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.830 +0.050 (+0.64%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	12.72	12.87	11.64	12.18	262,672	-0.27(-2.17%)
Jan 29, 2009	12.57	13.14	12.40	12.45	256,041	-0.72(-5.47%)
Jan 28, 2009	12.85	13.22	12.61	13.17	377,543	+0.52(+4.11%)
Jan 27, 2009	12.74	12.99	12.50	12.65	160,802	-0.09(-0.71%)
Jan 26, 2009	12.72	13.12	11.92	12.74	282,188	+0.09(+0.71%)
Jan 23, 2009	11.80	12.93	11.49	12.65	436,593	+0.54(+4.46%)
Jan 22, 2009	11.26	12.45	11.26	12.11	406,393	+0.71(+6.23%)
Jan 21, 2009	11.32	11.62	10.95	11.40	262,668	+0.23(+2.06%)
Jan 20, 2009	10.71	11.73	10.46	11.17	564,729	-0.29(-2.53%)
Jan 16, 2009	11.13	11.71	11.09	11.46	1,049,165	+0.55(+5.04%)
Jan 15, 2009	11.63	11.74	9.270	10.91	2,336,410	-1.66(-13.21%)
Jan 14, 2009	13.66	13.72	12.40	12.57	246,299	-1.34(-9.63%)
Jan 13, 2009	14.02	14.39	13.60	13.91	298,740	-0.09(-0.64%)
Jan 12, 2009	15.00	15.24	13.86	14.00	297,836	-1.07(-7.10%)
Jan 09, 2009	16.04	16.15	15.01	15.07	175,090	-0.92(-5.75%)
Jan 08, 2009	16.27	16.27	15.24	15.99	279,547	-0.30(-1.84%)
Jan 07, 2009	16.75	16.93	16.08	16.29	145,762	-0.72(-4.23%)
Jan 06, 2009	17.02	17.46	16.68	17.01	408,950	+0.25(+1.49%)
Jan 05, 2009	17.01	17.29	16.62	16.76	262,076	-0.18(-1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.