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 29, 2019	26.77	27.39	26.71	27.27	97,100	+0.53(+1.98%)
Nov 27, 2019	27.10	27.12	26.56	26.74	167,200	-0.16(-0.59%)
Nov 26, 2019	27.27	27.61	26.82	26.90	177,666	-0.49(-1.79%)
Nov 25, 2019	26.17	27.56	26.13	27.39	281,449	+1.31(+5.02%)
Nov 22, 2019	26.75	26.90	26.03	26.08	221,400	-0.60(-2.25%)
Nov 21, 2019	26.79	26.98	26.54	26.68	112,361	-0.03(-0.11%)
Nov 20, 2019	26.72	27.23	26.59	26.71	152,367	-0.25(-0.93%)
Nov 19, 2019	26.44	27.17	26.18	26.96	189,338	+0.52(+1.95%)
Nov 18, 2019	26.06	26.59	25.81	26.45	142,915	+0.36(+1.36%)
Nov 15, 2019	26.42	26.51	25.76	26.09	149,900	-0.13(-0.50%)
Nov 14, 2019	26.04	26.39	25.63	26.22	312,193	+0.22(+0.85%)
Nov 13, 2019	26.11	26.16	25.58	26.00	291,526	-0.24(-0.91%)
Nov 12, 2019	26.55	26.68	25.93	26.24	258,058	-0.36(-1.33%)
Nov 11, 2019	26.46	27.16	26.25	26.59	302,941	-0.09(-0.32%)
Nov 08, 2019	26.96	27.11	26.56	26.68	288,000	-0.24(-0.89%)
Nov 07, 2019	27.95	28.05	26.51	26.92	669,400	-1.06(-3.79%)
Nov 06, 2019	29.62	30.19	27.73	27.98	745,519	-3.99(-12.48%)
Nov 05, 2019	32.11	32.93	31.93	31.97	428,856	-0.16(-0.50%)
Nov 04, 2019	31.25	32.25	31.25	32.13	266,883	+0.94(+3.01%)

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.