Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.850 -0.220 (-3.11%)

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, 2022	8.880	9.005	8.640	8.740	219,035	-0.14(-1.58%)
Jul 28, 2022	8.330	8.930	8.330	8.880	220,639	+0.53(+6.35%)
Jul 27, 2022	8.240	8.420	8.140	8.350	169,511	+0.28(+3.47%)
Jul 26, 2022	8.540	8.590	8.011	8.070	241,354	-0.54(-6.27%)
Jul 25, 2022	8.450	8.640	8.150	8.610	167,416	+0.15(+1.77%)
Jul 22, 2022	8.950	8.960	8.400	8.460	218,306	-0.44(-4.94%)
Jul 21, 2022	9.060	9.060	8.690	8.900	320,029	-0.31(-3.37%)
Jul 20, 2022	8.920	9.270	8.920	9.210	230,542	+0.29(+3.25%)
Jul 19, 2022	8.610	9.210	8.490	8.920	373,727	+0.49(+5.81%)
Jul 18, 2022	8.250	8.587	8.205	8.430	291,413	+0.29(+3.56%)
Jul 15, 2022	8.400	8.600	8.060	8.140	632,132	+0.23(+2.91%)
Jul 14, 2022	7.670	8.030	7.638	7.910	256,523	+0.06(+0.76%)
Jul 13, 2022	7.580	7.855	7.410	7.850	256,448	+0.08(+1.03%)
Jul 12, 2022	7.640	7.910	7.560	7.770	259,433	+0.12(+1.57%)
Jul 11, 2022	8.150	8.150	7.530	7.650	446,977	-0.51(-6.25%)
Jul 08, 2022	8.300	8.470	8.060	8.160	243,535	-0.04(-0.49%)
Jul 07, 2022	8.280	8.430	8.110	8.200	357,613	-0.02(-0.24%)
Jul 06, 2022	8.620	8.750	8.210	8.220	293,447	-0.38(-4.42%)
Jul 05, 2022	7.950	8.641	7.757	8.600	343,304	+0.46(+5.65%)

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.