Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.685 -0.165 (-2.41%)

Streaming Delayed Price Updated: 10:36 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	59.50	60.35	58.10	59.80	337,833	+0.55(+0.93%)
Jul 28, 2017	60.10	60.45	58.30	59.25	552,564	-1.20(-1.99%)
Jul 27, 2017	63.05	63.05	60.00	60.45	333,283	-2.70(-4.28%)
Jul 26, 2017	64.50	64.50	62.30	63.15	210,063	-1.40(-2.17%)
Jul 25, 2017	64.40	65.60	64.15	64.55	185,269	+0.50(+0.78%)
Jul 24, 2017	63.65	64.50	63.02	64.05	173,835	+0.30(+0.47%)
Jul 21, 2017	64.60	64.80	63.45	63.75	165,862	-0.75(-1.16%)
Jul 20, 2017		64.95	64.00	64.50	140,552	+0.30(+0.47%)
Jul 19, 2017	64.70	65.45	63.83	64.20	162,655	-0.70(-1.08%)
Jul 18, 2017	64.35	65.05	63.27	64.90	199,768	+0.38(+0.58%)
Jul 17, 2017	63.50	66.05	63.08	64.53	217,731	+1.08(+1.69%)
Jul 14, 2017	64.05	64.85	63.35	63.45	159,810	-0.75(-1.17%)
Jul 13, 2017	64.20	64.45	62.65	64.20	215,874	-0.05(-0.08%)
Jul 12, 2017	64.40	64.85	64.00	64.25	207,787	-0.10(-0.16%)
Jul 11, 2017	63.65	64.85	63.60	64.35	235,486	+0.85(+1.34%)
Jul 10, 2017	64.10	64.91	63.45	63.50	181,339	-0.85(-1.32%)
Jul 07, 2017	64.10	65.00	63.80	64.35	164,849	+0.25(+0.39%)
Jul 06, 2017	64.15	64.65	63.35	64.10	153,883	-0.45(-0.70%)
Jul 05, 2017	64.90	65.10	63.40	64.55	166,529	-0.45(-0.69%)

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.