Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.850 -0.220 (-3.11%)

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, 2012	33.75	35.36	33.73	35.34	182,734	+1.68(+4.99%)
Dec 28, 2012	34.42	34.65	33.62	33.66	162,656	-0.86(-2.49%)
Dec 27, 2012	34.78	34.94	34.27	34.52	94,612	-0.14(-0.40%)
Dec 26, 2012	34.97	34.98	34.58	34.66	105,052	-0.27(-0.77%)
Dec 24, 2012	34.67	35.13	34.19	34.93	44,716	+0.06(+0.17%)
Dec 21, 2012	34.46	35.06	34.35	34.87	276,408	+0.00(+0.00%)
Dec 20, 2012	34.89	35.00	34.59	34.87	96,531	+0.04(+0.11%)
Dec 19, 2012	34.59	34.92	34.38	34.83	114,689	+0.17(+0.49%)
Dec 18, 2012	33.97	34.80	33.67	34.66	182,488	+0.81(+2.39%)
Dec 17, 2012	33.84	34.33	33.72	33.85	175,157	+0.21(+0.62%)
Dec 14, 2012	32.65	33.90	32.62	33.64	162,240	+0.88(+2.69%)
Dec 13, 2012	32.37	33.00	32.37	32.76	108,768	+0.39(+1.20%)
Dec 12, 2012	32.43	32.71	32.18	32.37	94,791	+0.14(+0.43%)
Dec 11, 2012	31.99	32.78	31.67	32.23	124,246	+0.37(+1.16%)
Dec 10, 2012	32.03	32.03	31.72	31.86	84,898	-0.08(-0.25%)
Dec 07, 2012	32.21	32.29	31.80	31.94	81,636	-0.14(-0.44%)
Dec 06, 2012	32.05	32.49	32.00	32.08	139,333	-0.04(-0.12%)
Dec 05, 2012	32.17	32.32	31.89	32.12	78,225	+0.07(+0.22%)

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.