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 29, 2016	48.21	48.58	47.09	48.36	193,372	+0.36(+0.75%)
Jul 28, 2016	47.50	48.02	47.09	48.00	203,090	+0.43(+0.90%)
Jul 27, 2016	48.04	48.10	46.95	47.57	240,321	-0.56(-1.16%)
Jul 26, 2016	48.94	49.01	46.84	48.13	454,425	-2.65(-5.22%)
Jul 25, 2016	50.00	51.15	49.82	50.78	269,127	+1.06(+2.13%)
Jul 22, 2016	48.83	50.00	48.83	49.72	275,543	+0.78(+1.59%)
Jul 21, 2016	49.24	49.58	48.40	48.94	156,849	-0.44(-0.89%)
Jul 20, 2016	49.39	49.84	48.60	49.38	271,566	+0.40(+0.82%)
Jul 19, 2016	48.94	49.42	48.67	48.98	116,989	+0.17(+0.35%)
Jul 18, 2016	48.73	49.67	48.64	48.81	147,063	+0.18(+0.37%)
Jul 15, 2016	49.73	50.22	48.61	48.63	253,186	-1.12(-2.25%)
Jul 14, 2016	50.30	50.63	49.42	49.75	155,837	-0.15(-0.30%)
Jul 13, 2016	50.45	50.60	49.52	49.90	334,641	-0.43(-0.85%)
Jul 12, 2016	49.80	50.49	49.43	50.33	194,176	+0.70(+1.41%)
Jul 11, 2016	48.68	49.68	48.44	49.63	137,741	+0.99(+2.04%)
Jul 08, 2016	47.91	48.83	47.72	48.64	142,115	+0.92(+1.93%)
Jul 07, 2016	47.77	49.18	47.49	47.72	180,955	+0.17(+0.36%)
Jul 05, 2016	48.41	49.23	47.51	47.55	207,646	-0.84(-1.74%)

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.