Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.850 -0.220 (-3.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	54.81	55.73	54.47	55.18	416,771	+0.28(+0.51%)
Jun 27, 2013	54.49	55.08	54.06	54.90	0	+0.82(+1.52%)
Jun 26, 2013	54.41	54.58	53.87	54.08	0	-0.04(-0.07%)
Jun 25, 2013	54.57	54.68	53.95	54.12	0	+0.15(+0.28%)
Jun 24, 2013	53.67	54.72	53.01	53.97	0	-0.31(-0.57%)
Jun 21, 2013	54.63	55.09	53.88	54.28	153,790	-0.14(-0.26%)
Jun 20, 2013	55.91	55.94	54.33	54.42	0	-2.28(-4.02%)
Jun 19, 2013	56.42	57.21	56.28	56.70	0	+0.25(+0.44%)
Jun 18, 2013	56.00	56.80	55.71	56.45	0	+0.41(+0.73%)
Jun 17, 2013	56.86	57.08	55.59	56.04	0	-0.22(-0.39%)
Jun 14, 2013	56.88	57.30	56.09	56.26	0	-0.86(-1.51%)
Jun 13, 2013	56.84	57.57	56.15	57.12	94,850	+0.51(+0.90%)
Jun 12, 2013	57.31	57.85	56.40	56.61	120,581	-0.54(-0.94%)
Jun 11, 2013	56.50	57.70	56.13	57.15	133,326	+0.21(+0.37%)
Jun 10, 2013	56.62	57.13	56.16	56.94	0	+0.36(+0.64%)
Jun 07, 2013	56.28	56.67	55.95	56.58	0	+0.66(+1.18%)
Jun 06, 2013	55.62	56.29	55.50	55.92	162,368	+0.15(+0.27%)
Jun 05, 2013	55.33	56.31	55.10	55.77	0	+0.63(+1.14%)
Jun 04, 2013	54.13	55.24	54.13	55.14	0	+1.19(+2.21%)

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.