Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.820 -0.030 (-0.44%)

Streaming Delayed Price Updated: 12:26 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	29.69	30.60	29.36	30.41	280,150	+0.90(+3.05%)
Feb 27, 2019	28.48	31.41	27.19	29.51	727,895	-0.14(-0.47%)
Feb 26, 2019	30.65	30.81	29.60	29.65	523,311	-1.00(-3.26%)
Feb 25, 2019	32.09	32.09	30.56	30.65	296,313	-1.10(-3.46%)
Feb 22, 2019	33.75	34.12	31.06	31.75	229,300	-2.02(-5.98%)
Feb 21, 2019	32.74	34.22	32.74	33.77	217,887	+1.02(+3.11%)
Feb 20, 2019	33.31	33.37	32.71	32.75	171,230	-0.28(-0.85%)
Feb 19, 2019	33.23	33.81	33.03	33.03	97,578	-0.10(-0.30%)
Feb 15, 2019	33.49	34.19	33.06	33.13	156,900	-0.16(-0.48%)
Feb 14, 2019	32.91	33.55	32.67	33.29	161,554	+0.29(+0.88%)
Feb 13, 2019	33.01	33.46	32.44	33.00	89,504	-0.03(-0.09%)
Feb 12, 2019	33.10	33.45	32.69	33.03	135,834	+0.08(+0.24%)
Feb 11, 2019	32.57	33.26	32.34	32.95	106,994	+0.46(+1.42%)
Feb 08, 2019	32.05	32.60	31.78	32.49	170,900	+0.35(+1.09%)
Feb 07, 2019	32.04	32.55	31.69	32.14	119,169	-0.14(-0.43%)
Feb 06, 2019	32.13	32.46	32.00	32.28	99,416	+0.08(+0.25%)
Feb 05, 2019	32.16	32.36	31.73	32.20	107,722	+0.21(+0.66%)
Feb 04, 2019	31.82	32.85	31.64	31.99	159,280	+0.25(+0.79%)

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.