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 (%)
Feb 28, 2005	45.53	45.63	45.09	45.33	198,914	+0.04(+0.09%)
Feb 25, 2005	44.30	45.52	44.23	45.29	215,099	+0.86(+1.94%)
Feb 24, 2005	44.67	44.67	43.72	44.43	174,609	-0.02(-0.04%)
Feb 23, 2005	44.67	45.05	44.45	44.45	86,449	+0.12(+0.27%)
Feb 22, 2005	44.70	45.74	44.32	44.33	234,385	-0.44(-0.98%)
Feb 18, 2005	45.22	45.85	44.56	44.77	175,056	-0.41(-0.91%)
Feb 17, 2005	45.66	46.27	44.59	45.18	246,642	-0.63(-1.38%)
Feb 16, 2005	46.48	46.48	45.35	45.81	262,695	-0.53(-1.14%)
Feb 15, 2005	47.02	47.82	45.97	46.34	599,693	-1.99(-4.12%)
Feb 14, 2005	49.03	49.03	47.85	48.33	279,252	-0.70(-1.43%)
Feb 11, 2005	47.95	49.19	47.01	49.03	347,994	+2.49(+5.35%)
Feb 10, 2005	46.10	47.06	46.10	46.54	170,501	+0.51(+1.11%)
Feb 09, 2005	46.71	47.10	46.00	46.03	199,991	-0.60(-1.29%)
Feb 08, 2005	47.55	47.76	46.30	46.63	147,558	-1.07(-2.24%)
Feb 07, 2005	46.98	47.94	46.96	47.70	181,688	+0.80(+1.71%)
Feb 04, 2005	46.23	46.92	46.10	46.90	53,952	+0.82(+1.78%)
Feb 03, 2005	46.50	46.50	45.71	46.08	155,587	-0.56(-1.20%)
Feb 02, 2005	46.14	46.75	45.79	46.64	152,707	+0.74(+1.61%)

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.