Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 10.61 10.67 9.797 9.840 927,486 -0.93(-8.64%)
May 27, 2022 10.25 11.03 10.05 10.77 2,840,632 +2.16(+25.09%)
May 26, 2022 8.170 9.190 8.130 8.610 1,207,241 +0.61(+7.62%)
May 25, 2022 7.220 8.160 7.140 8.000 939,834 +0.74(+10.19%)
May 24, 2022 7.580 7.600 6.910 7.260 721,965 -0.39(-5.10%)
May 23, 2022 8.000 8.000 7.360 7.650 482,197 -0.28(-3.53%)
May 20, 2022 8.340 8.390 7.690 7.930 429,608 -0.23(-2.82%)
May 19, 2022 8.290 8.540 7.920 8.160 466,323 -0.26(-3.09%)
May 18, 2022 9.030 9.060 8.290 8.420 313,219 -0.70(-7.68%)
May 17, 2022 9.060 9.255 8.850 9.120 338,849 +0.36(+4.11%)
May 16, 2022 9.010 9.300 8.670 8.760 334,610 -0.28(-3.10%)
May 13, 2022 8.990 9.460 8.950 9.040 592,696 +0.31(+3.55%)
May 12, 2022 8.700 9.090 8.275 8.730 850,099 -0.13(-1.47%)
May 11, 2022 9.590 9.730 8.800 8.860 522,994 -0.80(-8.28%)
May 10, 2022 9.760 9.865 9.270 9.660 417,409 +0.13(+1.36%)
May 09, 2022 10.51 10.51 9.520 9.530 560,300 -1.12(-10.52%)
May 06, 2022 10.99 11.15 10.52 10.65 424,948 -0.27(-2.47%)
May 05, 2022 11.81 11.81 10.84 10.92 445,988 -0.97(-8.16%)
May 04, 2022 12.52 12.52 11.37 11.89 680,093 -0.68(-5.41%)
May 03, 2022 12.96 13.00 12.22 12.57 425,277 -0.36(-2.78%)
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.