Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.800 -0.050 (-0.73%)

Streaming Delayed Price Updated: 12:45 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	30.37	34.59	30.37	33.39	788,365	+5.91(+21.51%)
Oct 26, 2012	27.96	27.48	27.48	27.48	190,000	-0.55(-1.96%)
Oct 25, 2012	27.94	28.32	27.94	28.03	75,850	+0.18(+0.65%)
Oct 24, 2012	28.63	28.64	27.56	27.85	213,119	-0.71(-2.49%)
Oct 23, 2012	28.52	29.12	28.45	28.56	110,428	-0.29(-1.01%)
Oct 19, 2012	29.53	29.67	28.59	28.85	173,578	-1.08(-3.61%)
Oct 18, 2012	29.88	30.11	29.86	29.93	155,483	+0.03(+0.10%)
Oct 17, 2012	30.25	30.65	29.67	29.90	307,605	-0.33(-1.09%)
Oct 16, 2012	30.05	30.26	29.71	30.23	199,047	+0.27(+0.90%)
Oct 15, 2012	30.66	30.66	29.76	29.96	287,754	-0.57(-1.87%)
Oct 12, 2012	31.16	31.16	30.28	30.53	136,325	-0.67(-2.15%)
Oct 11, 2012	31.86	32.29	31.04	31.20	123,333	-0.51(-1.61%)
Oct 10, 2012	30.87	31.85	30.82	31.71	102,782	+0.80(+2.59%)
Oct 09, 2012	31.48	31.52	30.66	30.91	80,023	-0.48(-1.51%)
Oct 08, 2012	31.28	31.49	30.87	31.39	100,827	-0.00(-0.02%)
Oct 05, 2012	32.16	32.34	31.25	31.39	67,637	-0.68(-2.12%)
Oct 04, 2012	32.06	32.10	31.61	32.07	108,110	+0.20(+0.63%)
Oct 03, 2012	32.26	32.35	31.64	31.87	147,854	-0.32(-0.99%)
Oct 02, 2012	32.87	33.24	32.12	32.19	100,679	-0.57(-1.74%)

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.