Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.760 -0.090 (-1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	14.17	14.63	14.13	14.55	161,108	+0.43(+3.05%)
Jul 28, 2023	14.27	14.57	14.05	14.12	84,645	-0.08(-0.56%)
Jul 27, 2023	14.35	14.48	14.03	14.20	109,526	-0.14(-0.98%)
Jul 26, 2023	14.24	14.57	14.19	14.34	91,049	+0.05(+0.35%)
Jul 25, 2023	14.20	14.46	13.93	14.29	164,354	+0.08(+0.56%)
Jul 24, 2023	14.99	15.10	14.16	14.21	215,522	-0.79(-5.27%)
Jul 21, 2023	15.70	15.76	14.78	15.00	239,753	-0.53(-3.41%)
Jul 20, 2023	15.60	15.62	15.38	15.53	140,279	-0.07(-0.45%)
Jul 19, 2023	15.10	15.63	15.05	15.60	213,028	+0.53(+3.52%)
Jul 18, 2023	14.65	15.10	14.59	15.07	188,081	+0.40(+2.73%)
Jul 17, 2023	14.91	15.22	14.66	14.67	209,224	-0.34(-2.27%)
Jul 14, 2023	14.70	15.03	14.60	15.01	190,810	+0.24(+1.62%)
Jul 13, 2023	15.07	15.27	14.73	14.77	265,816	-0.21(-1.40%)
Jul 12, 2023	15.11	15.26	14.83	14.98	260,439	+0.06(+0.40%)
Jul 11, 2023	14.82	15.06	14.73	14.92	348,434	+0.20(+1.36%)
Jul 10, 2023	14.03	14.72	13.90	14.72	293,045	+0.83(+5.98%)
Jul 07, 2023	13.39	14.29	13.39	13.89	375,162	+0.53(+3.97%)
Jul 06, 2023	13.38	13.38	12.62	13.36	396,538	-0.07(-0.52%)
Jul 05, 2023	14.21	14.30	13.34	13.43	310,771	-0.78(-5.49%)

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.