Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.850 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.32	32.50	31.55	31.99	516,684	-0.55(-1.69%)
Dec 28, 2007	33.01	33.01	32.51	32.54	306,006	-0.31(-0.94%)
Dec 27, 2007	33.02	33.17	32.69	32.85	302,637	-0.40(-1.20%)
Dec 26, 2007	32.70	33.34	32.46	33.25	270,698	+0.44(+1.34%)
Dec 24, 2007	32.50	33.23	32.35	32.81	202,416	+0.21(+0.64%)
Dec 21, 2007	34.79	34.79	32.46	32.60	866,362	-1.73(-5.04%)
Dec 20, 2007	35.09	35.18	34.00	34.33	415,333	-0.54(-1.55%)
Dec 19, 2007	35.88	35.88	34.50	34.87	515,395	-1.38(-3.81%)
Dec 18, 2007	35.82	36.25	35.20	36.25	310,949	+0.72(+2.03%)
Dec 17, 2007	36.38	36.48	35.51	35.53	361,699	-1.01(-2.76%)
Dec 14, 2007	37.32	37.59	36.35	36.54	291,347	-1.00(-2.66%)
Dec 13, 2007	37.76	38.24	37.50	37.54	242,485	-0.59(-1.55%)
Dec 12, 2007	39.67	39.75	37.76	38.13	267,688	-0.77(-1.98%)
Dec 11, 2007	40.25	40.30	38.75	38.90	344,835	-1.30(-3.23%)
Dec 10, 2007	40.24	40.86	39.98	40.20	200,956	-0.06(-0.15%)
Dec 07, 2007	41.00	42.25	39.96	40.26	368,063	-0.73(-1.78%)
Dec 06, 2007	39.37	40.99	39.10	40.99	231,437	+1.46(+3.69%)
Dec 05, 2007	40.00	40.00	39.36	39.53	266,548	+0.03(+0.08%)
Dec 04, 2007	38.14	39.77	38.00	39.50	330,999	+1.25(+3.27%)

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.