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 (%)
Jun 30, 2022 7.750 8.071 7.563 8.030 354,203 +0.06(+0.75%)
Jun 29, 2022 8.330 8.330 7.690 7.970 330,626 -0.32(-3.86%)
Jun 28, 2022 8.400 8.815 8.220 8.290 395,687 +0.00(+0.00%)
Jun 27, 2022 8.690 8.940 8.095 8.290 739,051 -0.24(-2.81%)
Jun 24, 2022 8.350 8.965 8.338 8.530 2,103,449 +0.24(+2.90%)
Jun 23, 2022 8.000 8.360 7.900 8.290 542,864 +0.28(+3.50%)
Jun 22, 2022 7.450 8.040 7.420 8.010 553,640 +0.40(+5.26%)
Jun 21, 2022 8.640 8.650 7.590 7.610 846,081 -0.82(-9.73%)
Jun 17, 2022 7.730 8.430 7.730 8.430 3,706,371 +0.74(+9.62%)
Jun 16, 2022 7.780 7.780 7.370 7.690 892,820 -0.36(-4.47%)
Jun 15, 2022 7.550 8.250 7.540 8.050 829,265 +0.62(+8.34%)
Jun 14, 2022 7.300 7.650 7.110 7.430 782,704 +0.26(+3.63%)
Jun 13, 2022 7.850 7.850 7.000 7.170 1,119,982 -1.00(-12.24%)
Jun 10, 2022 8.670 8.730 8.020 8.170 802,471 -0.80(-8.92%)
Jun 09, 2022 9.350 9.380 8.930 8.970 675,430 -0.47(-4.98%)
Jun 08, 2022 9.610 9.760 9.370 9.440 395,531 -0.23(-2.38%)
Jun 07, 2022 9.000 9.700 8.865 9.670 683,967 +0.48(+5.22%)
Jun 06, 2022 9.240 9.630 8.622 9.190 1,189,273 -0.63(-6.42%)
Jun 03, 2022 9.870 10.07 9.720 9.820 390,832 -0.30(-2.96%)
Jun 02, 2022 9.750 10.19 9.708 10.12 373,433 +0.37(+3.79%)
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.