Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.850 UNCHANGED

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 (%)
Jul 31, 2006	39.00	39.32	38.51	38.85	319,815	-0.30(-0.77%)
Jul 28, 2006	39.81	40.17	38.99	39.15	409,856	-0.58(-1.46%)
Jul 27, 2006	41.17	42.45	39.51	39.73	423,684	-1.37(-3.33%)
Jul 26, 2006	43.41	43.41	41.00	41.10	540,697	-2.73(-6.23%)
Jul 25, 2006	42.83	44.00	42.76	43.83	121,312	+1.00(+2.33%)
Jul 24, 2006	41.68	42.83	41.57	42.83	145,245	+1.15(+2.76%)
Jul 21, 2006	42.18	42.18	41.29	41.68	124,453	-0.42(-1.00%)
Jul 20, 2006	43.53	43.96	42.09	42.10	140,800	-1.14(-2.64%)
Jul 19, 2006	41.76	43.34	41.76	43.24	195,104	+1.34(+3.20%)
Jul 18, 2006	43.18	43.79	41.87	41.90	164,080	-1.16(-2.69%)
Jul 17, 2006	42.53	43.55	42.01	43.06	126,843	+0.71(+1.68%)
Jul 14, 2006	42.50	42.74	41.59	42.35	128,659	-0.24(-0.56%)
Jul 13, 2006	43.89	43.91	42.37	42.59	247,070	-1.33(-3.03%)
Jul 12, 2006	43.83	45.19	43.53	43.92	265,983	-0.09(-0.20%)
Jul 11, 2006	41.78	44.17	41.31	44.01	461,547	+2.07(+4.94%)
Jul 10, 2006	42.24	42.63	41.60	41.94	164,802	-0.23(-0.55%)
Jul 07, 2006	43.05	43.29	41.80	42.17	320,708	-1.03(-2.38%)
Jul 06, 2006	42.95	43.43	42.57	43.20	176,156	+0.08(+0.19%)
Jul 05, 2006	42.85	43.49	42.80	43.12	242,266	-0.02(-0.05%)

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.