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 28, 2017	47.25	47.25	45.55	45.65	201,528	-1.70(-3.59%)
Feb 27, 2017	47.10	47.45	45.65	47.35	331,403	+0.35(+0.74%)
Feb 24, 2017	48.05	48.39	45.75	47.00	340,268	-1.35(-2.79%)
Feb 23, 2017	49.95	49.95	48.05	48.35	346,619	-1.55(-3.11%)
Feb 22, 2017	50.50	51.60	49.05	49.90	1,330,685	+2.40(+5.05%)
Feb 21, 2017	47.85	48.40	47.30	47.50	336,239	-0.30(-0.63%)
Feb 17, 2017		47.80	47.80	47.80	0	+0.05(+0.10%)
Feb 16, 2017	47.65	48.35	47.00	47.75	200,318	+0.00(+0.00%)
Feb 15, 2017	48.15	48.15	47.50	47.75	326,944	-0.35(-0.73%)
Feb 14, 2017	48.10	48.65	47.15	48.10	147,580	-0.15(-0.31%)
Feb 13, 2017	49.70	50.15	47.90	48.25	128,351	-1.15(-2.33%)
Feb 10, 2017	48.80	49.55	48.48	49.40	162,665	+0.85(+1.75%)
Feb 09, 2017	47.50	49.06	47.50	48.55	256,919	+1.00(+2.10%)
Feb 08, 2017	45.45	47.85	45.34	47.55	216,409	+2.20(+4.85%)
Feb 07, 2017	46.55	46.70	45.20	45.35	152,441	-1.20(-2.58%)
Feb 06, 2017	46.55	47.00	46.15	46.55	83,287	-0.15(-0.32%)
Feb 03, 2017	46.40	47.45	46.10	46.70	191,342	+0.65(+1.41%)
Feb 02, 2017	46.00	47.00	45.70	46.05	117,160	-0.10(-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.