Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.010 +0.250 (+3.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	68.73	69.15	67.42	67.48	129,612	-1.18(-1.72%)
Nov 27, 2015	68.87	69.25	68.17	68.66	72,198	-0.15(-0.22%)
Nov 25, 2015	67.29	68.81	68.81	68.81	119,400	+1.79(+2.67%)
Nov 24, 2015	65.99	67.19	64.69	67.02	177,214	+0.61(+0.92%)
Nov 23, 2015	66.56	66.94	65.90	66.41	128,132	+0.09(+0.14%)
Nov 20, 2015	65.68	67.19	65.54	66.32	150,255	+0.58(+0.88%)
Nov 19, 2015	66.00	66.03	63.00	65.74	201,776	-0.47(-0.71%)
Nov 18, 2015	66.62	66.81	64.52	66.21	281,177	-0.24(-0.36%)
Nov 17, 2015	67.70	67.70	65.83	66.45	284,579	-1.32(-1.95%)
Nov 16, 2015	67.31	68.22	66.92	67.77	243,181	+0.26(+0.39%)
Nov 13, 2015	67.98	68.29	66.89	67.51	334,381	-0.80(-1.17%)
Nov 12, 2015	68.49	69.14	67.52	68.31	353,277	-0.36(-0.52%)
Nov 11, 2015	66.64	68.75	66.40	68.67	249,840	+2.03(+3.05%)
Nov 10, 2015	66.08	67.18	65.52	66.64	263,416	+0.44(+0.66%)
Nov 09, 2015	67.29	68.27	65.42	66.20	319,338	-1.10(-1.63%)
Nov 06, 2015	66.52	67.84	65.55	67.30	314,473	+0.91(+1.37%)
Nov 05, 2015	66.72	66.97	65.33	66.39	468,753	-0.29(-0.43%)
Nov 04, 2015	71.00	71.56	66.13	66.68	792,868	-4.35(-6.12%)
Nov 03, 2015	74.30	74.99	69.05	71.03	1,085,707	-6.41(-8.28%)

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.