Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.680 -0.170 (-2.48%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.160 8.390 8.080 8.220 167,909 +0.02(+0.24%)
Oct 28, 2022 8.200 8.440 8.130 8.200 188,898 +0.03(+0.37%)
Oct 27, 2022 8.320 8.470 8.170 8.170 108,888 -0.04(-0.49%)
Oct 26, 2022 8.320 8.650 8.190 8.210 153,675 -0.06(-0.73%)
Oct 25, 2022 8.070 8.350 7.950 8.270 323,573 +0.21(+2.61%)
Oct 24, 2022 8.090 8.170 7.950 8.060 91,463 +0.00(+0.00%)
Oct 21, 2022 8.060 8.360 7.960 8.060 297,108 -0.05(-0.62%)
Oct 20, 2022 7.920 8.200 7.910 8.110 132,285 +0.14(+1.76%)
Oct 19, 2022 7.960 8.180 7.800 7.970 104,126 -0.02(-0.25%)
Oct 18, 2022 7.770 8.038 7.770 7.990 196,349 +0.43(+5.69%)
Oct 17, 2022 7.720 7.900 7.550 7.560 116,013 +0.07(+0.93%)
Oct 14, 2022 7.730 7.770 7.370 7.490 211,227 -0.13(-1.71%)
Oct 13, 2022 7.440 7.735 7.290 7.620 246,222 -0.16(-2.06%)
Oct 12, 2022 7.750 8.130 7.660 7.780 369,696 +0.26(+3.46%)
Oct 11, 2022 7.370 7.630 7.250 7.520 390,865 +0.18(+2.45%)
Oct 10, 2022 7.450 7.575 7.220 7.340 260,054 -0.13(-1.74%)
Oct 07, 2022 7.310 7.500 7.076 7.470 146,068 +0.03(+0.40%)
Oct 06, 2022 7.390 7.720 7.319 7.440 229,857 +0.03(+0.40%)
Oct 05, 2022 7.150 7.490 7.150 7.410 252,933 +0.13(+1.79%)
Oct 04, 2022 6.870 7.300 6.831 7.280 263,005 +0.63(+9.47%)
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.