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 )

7.540 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2005 62.66 62.91 61.66 61.98 155,980 -0.40(-0.64%)
Jun 29, 2005 62.02 62.50 61.31 62.38 172,890 +0.47(+0.75%)
Jun 28, 2005 60.04 62.00 59.76 61.91 222,597 +1.99(+3.33%)
Jun 27, 2005 58.85 60.00 58.37 59.92 243,227 +0.70(+1.19%)
Jun 24, 2005 58.85 59.31 58.75 59.22 195,525 +0.36(+0.60%)
Jun 23, 2005 59.36 60.35 58.85 58.86 138,783 -0.86(-1.44%)
Jun 22, 2005 58.30 59.72 58.30 59.72 157,977 +1.33(+2.28%)
Jun 21, 2005 59.21 59.85 58.00 58.39 285,839 -2.16(-3.57%)
Jun 20, 2005 61.00 61.00 59.66 60.55 169,321 -0.43(-0.71%)
Jun 17, 2005 60.10 61.20 59.97 60.98 395,414 +1.58(+2.66%)
Jun 16, 2005 58.86 59.40 58.00 59.40 201,003 +0.81(+1.38%)
Jun 15, 2005 57.78 58.76 57.37 58.59 197,116 +0.99(+1.72%)
Jun 14, 2005 55.70 57.76 55.40 57.60 274,719 +2.03(+3.65%)
Jun 13, 2005 55.36 55.61 54.71 55.57 164,650 +0.33(+0.60%)
Jun 10, 2005 55.50 55.50 54.72 55.24 148,561 -0.12(-0.22%)
Jun 09, 2005 54.08 55.55 53.83 55.36 120,063 +1.09(+2.01%)
Jun 08, 2005 55.90 56.15 54.05 54.27 165,300 -1.36(-2.44%)
Jun 07, 2005 55.60 56.45 55.60 55.63 92,018 -0.08(-0.14%)
Jun 06, 2005 55.09 56.12 55.09 55.71 178,234 +0.58(+1.05%)
Jun 03, 2005 55.00 55.98 54.50 55.13 217,684 -0.03(-0.05%)
Jun 02, 2005 54.68 55.56 54.65 55.16 155,027 +0.26(+0.47%)
Jun 01, 2005 54.75 55.24 54.49 54.90 290,328 +0.02(+0.04%)
May 31, 2005 54.41 55.30 54.34 54.88 171,587 -0.02(-0.04%)
May 27, 2005 54.75 55.11 54.50 54.90 197,250 +0.40(+0.73%)
May 26, 2005 54.40 55.18 54.32 54.50 336,582 +0.22(+0.41%)
May 25, 2005 55.81 55.81 54.07 54.28 230,990 -1.21(-2.18%)
May 24, 2005 55.31 56.19 54.22 55.49 228,700 +0.27(+0.49%)
May 23, 2005 54.74 55.70 54.51 55.22 291,676 +1.00(+1.84%)
May 20, 2005 51.70 54.62 51.41 54.22 396,239 +1.89(+3.61%)
May 19, 2005 53.63 53.95 52.00 52.33 318,750 -1.05(-1.97%)
May 18, 2005 50.50 53.99 50.50 53.38 412,000 +2.92(+5.79%)
May 17, 2005 48.27 50.50 47.85 50.46 201,838 +2.19(+4.54%)
May 16, 2005 48.35 48.80 48.02 48.27 123,738 -0.29(-0.60%)
May 13, 2005 49.51 49.60 48.05 48.56 95,501 -0.88(-1.78%)
May 12, 2005 50.05 50.66 49.02 49.44 103,133 -0.61(-1.22%)
May 11, 2005 50.35 50.35 48.90 50.05 164,597 -0.21(-0.42%)
May 10, 2005 50.78 51.69 50.14 50.26 111,151 -0.95(-1.86%)
May 09, 2005 51.05 51.27 49.80 51.21 129,109 +0.06(+0.12%)
May 06, 2005 51.38 51.98 50.88 51.15 94,708 +0.08(+0.16%)
May 05, 2005 50.50 51.32 50.00 51.07 272,472 +0.64(+1.27%)
May 04, 2005 49.75 50.65 49.75 50.43 133,986 +0.82(+1.65%)
May 03, 2005 48.90 49.71 48.63 49.61 95,164 +0.74(+1.51%)
May 02, 2005 48.65 48.89 48.37 48.87 246,776 +0.41(+0.85%)
Apr 29, 2005 48.79 49.44 48.23 48.46 182,585 +0.07(+0.14%)
Apr 28, 2005 49.78 49.78 47.91 48.39 241,760 -1.51(-3.03%)
Apr 27, 2005 50.24 50.32 49.35 49.90 281,345 -0.30(-0.60%)
Apr 26, 2005 50.45 50.75 50.06 50.20 130,004 -0.51(-1.01%)
Apr 25, 2005 50.98 51.17 50.11 50.71 139,384 -0.29(-0.57%)
Apr 22, 2005 51.65 51.75 50.50 51.00 109,754 -0.85(-1.64%)
Apr 21, 2005 51.23 51.92 51.10 51.85 168,096 +0.70(+1.37%)
Apr 20, 2005 51.73 52.10 50.10 51.15 227,133 -0.87(-1.67%)
Apr 19, 2005 52.08 52.61 51.60 52.02 266,874 -0.09(-0.17%)
Apr 18, 2005 51.80 52.48 51.18 52.11 165,647 +0.11(+0.21%)
Apr 15, 2005 51.79 52.50 51.79 52.00 193,549 +0.25(+0.48%)
Apr 14, 2005 51.54 52.36 50.70 51.75 151,436 +0.56(+1.09%)
Apr 13, 2005 52.37 52.87 50.15 51.19 409,773 -1.34(-2.55%)
Apr 12, 2005 52.14 53.03 51.29 52.53 349,764 -0.95(-1.78%)
Apr 11, 2005 52.49 53.63 52.49 53.48 234,374 +0.89(+1.69%)
Apr 08, 2005 52.75 52.87 52.20 52.59 140,562 -0.46(-0.87%)
Apr 07, 2005 52.41 53.40 51.66 53.05 170,288 +0.49(+0.93%)
Apr 06, 2005 50.64 52.95 50.51 52.56 198,792 +1.92(+3.79%)
Apr 05, 2005 49.31 50.95 49.31 50.64 176,601 +1.18(+2.39%)
Apr 04, 2005 49.25 49.46 48.93 49.46 120,457 -0.11(-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.