Skip to main content

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.660 +0.110 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.08 31.08 30.57 30.71 101,512 -0.25(-0.81%)
Jan 30, 2012 31.16 31.16 30.69 30.96 129,422 -0.54(-1.71%)
Jan 27, 2012 30.88 31.59 30.77 31.50 160,870 +0.48(+1.55%)
Jan 26, 2012 31.27 31.38 30.89 31.02 117,973 -0.17(-0.55%)
Jan 25, 2012 31.19 31.75 30.82 31.19 102,294 +0.06(+0.19%)
Jan 24, 2012 30.73 31.41 30.57 31.13 98,247 +0.30(+0.97%)
Jan 23, 2012 30.71 31.45 30.69 30.83 132,730 +0.06(+0.19%)
Jan 20, 2012 30.15 31.00 30.13 30.77 192,188 +0.52(+1.72%)
Jan 19, 2012 30.77 30.95 29.96 30.25 87,701 -0.53(-1.72%)
Jan 18, 2012 29.90 30.87 29.74 30.78 112,745 +0.88(+2.94%)
Jan 17, 2012 30.85 30.93 29.79 29.90 139,413 -0.74(-2.42%)
Jan 13, 2012 28.92 30.99 28.92 30.64 277,997 +1.40(+4.79%)
Jan 12, 2012 29.22 29.49 29.17 29.24 140,959 -0.01(-0.03%)
Jan 11, 2012 28.78 29.33 28.78 29.25 92,888 +0.22(+0.76%)
Jan 10, 2012 30.08 30.08 28.94 29.03 87,836 -0.63(-2.12%)
Jan 09, 2012 28.79 30.15 28.74 29.66 166,706 +1.05(+3.67%)
Jan 06, 2012 28.73 29.08 28.23 28.61 117,935 -0.09(-0.31%)
Jan 05, 2012 28.16 29.08 27.36 28.70 228,242 +0.34(+1.20%)
Jan 04, 2012 27.71 28.37 27.40 28.36 114,501 +0.66(+2.38%)
Dec 30, 2011 28.54 28.62 27.69 27.70 111,039 -0.84(-2.94%)
Dec 29, 2011 28.65 28.74 28.32 28.54 53,495 +0.11(+0.39%)
Dec 28, 2011 28.70 28.77 28.23 28.43 96,986 -0.27(-0.94%)
Dec 27, 2011 28.85 28.94 28.50 28.70 61,428 -0.25(-0.86%)
Dec 23, 2011 28.67 29.27 28.34 28.95 60,689 -0.43(-1.46%)
Dec 21, 2011 28.60 29.59 28.31 29.38 150,459 +0.70(+2.44%)
Dec 20, 2011 28.43 28.79 27.13 28.68 109,816 +0.86(+3.09%)
Dec 19, 2011 28.40 28.58 27.74 27.82 121,883 -0.33(-1.17%)
Dec 16, 2011 28.34 28.79 27.90 28.15 223,642 +0.12(+0.43%)
Dec 15, 2011 28.15 28.36 27.78 28.03 101,019 +0.28(+1.01%)
Dec 14, 2011 27.57 27.96 27.22 27.75 212,612 -0.14(-0.50%)
Dec 13, 2011 28.41 28.66 27.76 27.89 200,820 -0.40(-1.41%)
Dec 12, 2011 28.14 28.39 27.63 28.29 193,590 -0.30(-1.05%)
Dec 09, 2011 28.12 28.80 28.05 28.59 106,340 +0.60(+2.14%)
Dec 08, 2011 27.86 28.30 27.86 27.99 198,371 -0.24(-0.85%)
Dec 07, 2011 27.66 28.31 27.23 28.23 128,009 +0.32(+1.15%)
Dec 06, 2011 27.75 28.18 27.61 27.91 127,534 +0.03(+0.11%)
Dec 05, 2011 28.61 28.74 27.59 27.88 244,501 -0.38(-1.34%)
Dec 02, 2011 27.56 28.40 26.91 28.26 212,221 +1.11(+4.09%)
Dec 01, 2011 26.35 27.36 26.23 27.15 249,168 +0.57(+2.14%)
Nov 30, 2011 25.44 26.75 25.44 26.58 311,823 +1.83(+7.39%)
Nov 29, 2011 25.01 25.19 24.68 24.75 322,616 +0.05(+0.20%)
Nov 28, 2011 24.58 25.00 24.12 24.70 319,659 +0.48(+1.98%)
Nov 25, 2011 25.01 25.33 24.21 24.22 58,458 -0.83(-3.31%)
Nov 23, 2011 25.85 25.85 25.04 25.05 123,351 -1.05(-4.02%)
Nov 22, 2011 26.12 26.41 25.76 26.10 117,972 -0.07(-0.27%)
Nov 21, 2011 26.26 26.26 25.30 26.17 189,480 -0.42(-1.58%)
Nov 18, 2011 26.33 26.79 26.01 26.59 152,409 +0.33(+1.26%)
Nov 17, 2011 27.38 27.38 26.13 26.26 296,242 -1.29(-4.68%)
Nov 16, 2011 27.61 27.76 27.37 27.55 179,633 -0.26(-0.93%)
Nov 15, 2011 27.32 28.29 27.12 27.81 203,028 +0.41(+1.50%)
Nov 14, 2011 27.51 27.51 27.12 27.40 317,579 -0.21(-0.76%)
Nov 11, 2011 26.83 27.75 26.66 27.61 200,338 +1.07(+4.03%)
Nov 10, 2011 26.25 26.85 26.07 26.54 546,311 +0.94(+3.67%)
Nov 09, 2011 25.80 26.49 25.58 25.60 260,451 -0.77(-2.92%)
Nov 08, 2011 27.51 27.51 25.41 26.37 204,285 -0.48(-1.79%)
Nov 07, 2011 26.86 26.90 25.60 26.85 227,585 +0.28(+1.05%)
Nov 04, 2011 24.58 27.35 24.58 26.57 497,195 +1.59(+6.37%)
Nov 03, 2011 24.36 25.07 22.88 24.98 505,662 +0.86(+3.57%)
Nov 02, 2011 24.25 24.55 23.78 24.12 158,546 +0.11(+0.46%)
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.