Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.600 -0.220 (-2.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	38.70	40.04	38.07	39.69	360,749	+1.08(+2.80%)
Jan 30, 2006	40.28	40.28	38.49	38.61	367,379	-1.57(-3.91%)
Jan 27, 2006	39.40	40.22	39.20	40.18	546,422	+0.72(+1.82%)
Jan 26, 2006	38.00	39.46	37.86	39.46	666,086	+1.66(+4.39%)
Jan 25, 2006	37.72	38.21	37.36	37.80	527,610	+0.64(+1.72%)
Jan 24, 2006	36.77	37.34	36.41	37.16	431,132	+0.36(+0.98%)
Jan 23, 2006	36.55	36.97	35.29	36.80	410,073	+0.15(+0.41%)
Jan 20, 2006	37.92	37.92	36.51	36.65	671,333	-1.25(-3.30%)
Jan 19, 2006	38.18	38.25	37.64	37.90	476,299	-0.27(-0.71%)
Jan 18, 2006	38.25	38.36	37.82	38.17	451,645	-0.04(-0.10%)
Jan 17, 2006	38.68	38.80	38.13	38.21	500,431	-0.39(-1.01%)
Jan 13, 2006	38.45	39.00	38.36	38.60	643,839	+0.15(+0.39%)
Jan 12, 2006	37.62	39.12	37.35	38.45	2,136,900	+0.86(+2.29%)
Jan 11, 2006	38.55	38.69	36.62	37.59	3,141,828	-0.70(-1.83%)
Jan 10, 2006	41.10	41.34	37.12	38.29	8,864,329	-13.69(-26.34%)
Jan 09, 2006	52.53	52.78	51.91	51.98	146,700	-0.26(-0.50%)
Jan 06, 2006	52.17	52.81	51.60	52.24	173,210	+0.43(+0.83%)
Jan 05, 2006	51.26	52.25	51.04	51.81	195,136	+0.44(+0.86%)
Jan 04, 2006	50.44	51.66	50.37	51.37	221,413	+0.73(+1.44%)

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.