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 (%)
Feb 27, 2004	29.38	31.23	29.38	30.89	556,100	+1.80(+6.19%)
Feb 26, 2004	28.88	29.42	28.73	29.09	30,800	+0.40(+1.39%)
Feb 25, 2004	29.17	29.21	28.57	28.69	84,800	-0.55(-1.88%)
Feb 24, 2004	29.25	29.58	29.14	29.24	99,000	-0.01(-0.03%)
Feb 23, 2004	29.01	29.72	28.95	29.25	146,300	+0.44(+1.53%)
Feb 20, 2004	28.98	29.40	28.26	28.81	51,700	-0.42(-1.44%)
Feb 19, 2004	29.03	29.39	28.74	29.23	46,800	-0.45(-1.52%)
Feb 18, 2004	29.46	29.68	28.97	29.68	33,800	+0.43(+1.47%)
Feb 17, 2004	28.32	29.38	28.31	29.25	38,900	+0.91(+3.21%)
Feb 13, 2004	28.56	28.56	27.88	28.34	33,500	+0.01(+0.04%)
Feb 12, 2004	28.36	28.55	28.25	28.33	14,200	+0.07(+0.25%)
Feb 11, 2004	28.20	28.65	28.15	28.26	101,000	-0.00(-0.01%)
Feb 10, 2004	27.95	28.30	27.75	28.26	189,700	+0.40(+1.44%)
Feb 09, 2004	28.17	28.26	27.38	27.86	43,700	-0.31(-1.10%)
Feb 06, 2004	26.95	28.24	26.95	28.17	49,300	+1.04(+3.83%)
Feb 05, 2004	26.95	27.90	26.94	27.13	44,200	+0.17(+0.63%)
Feb 04, 2004	27.35	27.49	26.83	26.96	59,300	-0.40(-1.46%)
Feb 03, 2004	27.02	27.75	26.90	27.36	50,400	+0.32(+1.18%)

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.