Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.790 +0.030 (+0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	66.78	69.30	66.42	67.35	99,227	+0.68(+1.02%)
Nov 26, 2014	67.00	66.67	66.67	66.67	114,600	-0.33(-0.49%)
Nov 25, 2014	68.07	69.44	66.86	67.00	202,723	-1.15(-1.69%)
Nov 24, 2014	66.61	68.20	66.49	68.15	146,706	+1.66(+2.50%)
Nov 21, 2014	67.77	67.77	66.34	66.49	132,709	-0.50(-0.75%)
Nov 20, 2014	66.33	67.91	65.85	66.99	152,776	+0.57(+0.87%)
Nov 19, 2014	67.40	67.66	66.04	66.42	174,847	-0.81(-1.21%)
Nov 18, 2014	67.41	68.42	66.91	67.23	176,744	-0.22(-0.33%)
Nov 17, 2014	68.63	69.38	67.37	67.45	160,519	-1.06(-1.55%)
Nov 14, 2014	68.94	69.45	68.29	68.51	189,349	-0.38(-0.55%)
Nov 13, 2014	69.75	70.45	68.38	68.89	213,007	-0.87(-1.25%)
Nov 12, 2014	68.66	69.99	68.51	69.76	204,380	+0.96(+1.40%)
Nov 11, 2014	68.90	69.16	68.25	68.80	241,991	-0.37(-0.53%)
Nov 10, 2014	68.54	69.31	68.08	69.17	240,590	+0.91(+1.33%)
Nov 07, 2014	68.02	68.50	67.15	68.26	343,606	-0.01(-0.01%)
Nov 06, 2014	66.67	68.42	66.01	68.27	353,393	+2.18(+3.30%)
Nov 05, 2014	63.72	67.58	63.17	66.09	725,070	+2.67(+4.21%)
Nov 04, 2014	58.98	64.29	56.70	63.42	1,129,268	+8.53(+15.54%)

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.