Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.720 -0.130 (-1.90%)

Streaming Delayed Price Updated: 10:56 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	34.60	34.79	34.22	34.42	173,849	-0.44(-1.26%)
Jul 28, 2011	35.20	35.79	34.80	34.86	146,568	-0.27(-0.77%)
Jul 27, 2011	36.78	36.78	35.04	35.13	307,851	-1.98(-5.34%)
Jul 26, 2011	36.83	37.28	36.69	37.11	244,069	+0.47(+1.28%)
Jul 25, 2011	37.13	37.30	35.66	36.64	470,664	-0.93(-2.48%)
Jul 22, 2011	37.82	37.90	37.27	37.57	236,691	-0.37(-0.98%)
Jul 21, 2011	37.38	39.32	36.91	37.94	505,220	+0.48(+1.28%)
Jul 20, 2011	37.50	37.61	37.03	37.46	132,879	+0.00(+0.00%)
Jul 19, 2011	37.04	37.67	36.82	37.46	106,233	+0.66(+1.79%)
Jul 18, 2011	36.79	37.50	36.69	36.80	197,452	-0.27(-0.73%)
Jul 15, 2011	36.41	37.11	36.05	37.07	189,719	+0.84(+2.32%)
Jul 14, 2011	37.71	38.12	36.16	36.23	154,559	-1.42(-3.77%)
Jul 13, 2011	37.32	37.98	36.97	37.65	142,748	+0.59(+1.59%)
Jul 12, 2011	36.57	37.56	36.10	37.06	175,376	+0.43(+1.17%)
Jul 11, 2011	37.05	37.36	36.19	36.63	234,283	-0.71(-1.90%)
Jul 08, 2011	37.57	37.57	36.84	37.34	159,195	-0.62(-1.63%)
Jul 07, 2011	37.52	38.46	37.51	37.96	150,618	+0.63(+1.69%)
Jul 06, 2011	37.29	38.17	36.84	37.33	205,599	-0.05(-0.13%)
Jul 05, 2011	36.90	37.91	36.38	37.38	225,294	+0.32(+0.86%)

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.