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 )

7.600 -0.220 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
Oct 03, 2022 6.850 6.860 6.320 6.650 296,264 -0.08(-1.19%)
Sep 30, 2022 6.700 6.800 6.480 6.730 287,634 +0.01(+0.15%)
Sep 29, 2022 6.550 6.790 6.360 6.720 415,492 +0.04(+0.60%)
Sep 28, 2022 6.260 6.850 6.260 6.680 389,056 +0.47(+7.57%)
Sep 27, 2022 6.340 6.528 5.950 6.210 410,464 -0.01(-0.16%)
Sep 26, 2022 6.430 6.650 6.140 6.220 215,686 -0.24(-3.72%)
Sep 23, 2022 6.690 6.750 6.350 6.460 317,833 -0.27(-4.01%)
Sep 22, 2022 7.130 7.130 6.570 6.730 479,099 -0.30(-4.27%)
Sep 21, 2022 7.310 7.360 7.000 7.030 257,503 -0.25(-3.43%)
Sep 20, 2022 7.350 7.400 7.085 7.280 219,312 -0.16(-2.15%)
Sep 19, 2022 7.500 7.750 7.395 7.440 134,041 -0.20(-2.62%)
Sep 16, 2022 7.550 7.660 7.400 7.640 172,121 -0.09(-1.16%)
Sep 15, 2022 7.580 8.050 7.580 7.730 208,954 +0.09(+1.18%)
Sep 14, 2022 7.760 7.770 7.510 7.640 208,982 +0.04(+0.53%)
Sep 13, 2022 7.980 8.070 7.540 7.600 210,231 -0.67(-8.10%)
Sep 12, 2022 8.080 8.335 8.060 8.270 152,629 +0.29(+3.63%)
Sep 09, 2022 7.710 8.300 7.710 7.980 193,968 +0.04(+0.50%)
Sep 08, 2022 7.980 8.035 7.720 7.940 141,386 -0.06(-0.75%)
Sep 07, 2022 7.480 8.105 7.402 8.000 186,036 +0.47(+6.24%)
Sep 06, 2022 7.820 7.830 7.430 7.530 269,539 -0.26(-3.34%)
Sep 02, 2022 7.750 7.870 7.506 7.790 144,033 +0.21(+2.77%)
Sep 01, 2022 7.400 7.580 7.280 7.580 236,480 +0.15(+2.02%)
Aug 31, 2022 7.720 7.720 7.350 7.430 200,111 -0.13(-1.72%)
Aug 30, 2022 7.950 7.950 7.512 7.560 154,926 -0.18(-2.33%)
Aug 29, 2022 7.800 7.960 7.660 7.740 165,214 -0.16(-2.03%)
Aug 26, 2022 8.350 8.400 7.820 7.900 239,906 -0.38(-4.59%)
Aug 25, 2022 8.170 8.440 8.040 8.280 114,641 +0.16(+1.97%)
Aug 24, 2022 7.950 8.230 7.830 8.120 129,245 +0.14(+1.75%)
Aug 23, 2022 8.060 8.360 7.950 7.980 154,427 -0.09(-1.12%)
Aug 22, 2022 8.140 8.210 7.910 8.070 306,214 -0.30(-3.58%)
Aug 19, 2022 8.640 8.720 8.270 8.370 298,313 -0.44(-4.99%)
Aug 18, 2022 8.860 8.900 8.630 8.810 157,256 -0.04(-0.45%)
Aug 17, 2022 8.890 8.981 8.630 8.850 254,138 -0.20(-2.21%)
Aug 16, 2022 8.770 9.210 8.680 9.050 268,541 +0.22(+2.49%)
Aug 15, 2022 8.680 9.050 8.595 8.830 269,132 +0.03(+0.34%)
Aug 12, 2022 9.000 9.100 8.500 8.800 602,178 +0.08(+0.92%)
Aug 11, 2022 8.460 10.35 8.460 8.720 1,527,067 -1.93(-18.12%)
Aug 10, 2022 10.08 10.81 10.06 10.65 672,157 +0.88(+9.01%)
Aug 09, 2022 10.02 10.25 9.660 9.770 323,908 -0.42(-4.12%)
Aug 08, 2022 9.410 10.34 9.410 10.19 382,733 +0.83(+8.87%)
Aug 05, 2022 9.320 9.699 9.260 9.360 138,333 -0.12(-1.27%)
Aug 04, 2022 9.930 9.930 9.430 9.480 186,854 -0.37(-3.76%)
Aug 03, 2022 9.220 9.870 9.200 9.850 249,639 +0.74(+8.12%)
Aug 02, 2022 8.500 9.240 8.380 9.110 284,653 +0.53(+6.18%)
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.