Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.720 7.720 7.350 7.430 200,111 -0.13(-1.72%)
Aug 30, 2022 7.950 7.950 7.512 7.560 154,926 -0.18(-2.33%)
Aug 29, 2022 7.800 7.960 7.660 7.740 165,214 -0.16(-2.03%)
Aug 26, 2022 8.350 8.400 7.820 7.900 239,906 -0.38(-4.59%)
Aug 25, 2022 8.170 8.440 8.040 8.280 114,641 +0.16(+1.97%)
Aug 24, 2022 7.950 8.230 7.830 8.120 129,245 +0.14(+1.75%)
Aug 23, 2022 8.060 8.360 7.950 7.980 154,427 -0.09(-1.12%)
Aug 22, 2022 8.140 8.210 7.910 8.070 306,214 -0.30(-3.58%)
Aug 19, 2022 8.640 8.720 8.270 8.370 298,313 -0.44(-4.99%)
Aug 18, 2022 8.860 8.900 8.630 8.810 157,256 -0.04(-0.45%)
Aug 17, 2022 8.890 8.981 8.630 8.850 254,138 -0.20(-2.21%)
Aug 16, 2022 8.770 9.210 8.680 9.050 268,541 +0.22(+2.49%)
Aug 15, 2022 8.680 9.050 8.595 8.830 269,132 +0.03(+0.34%)
Aug 12, 2022 9.000 9.100 8.500 8.800 602,178 +0.08(+0.92%)
Aug 11, 2022 8.460 10.35 8.460 8.720 1,527,067 -1.93(-18.12%)
Aug 10, 2022 10.08 10.81 10.06 10.65 672,157 +0.88(+9.01%)
Aug 09, 2022 10.02 10.25 9.660 9.770 323,908 -0.42(-4.12%)
Aug 08, 2022 9.410 10.34 9.410 10.19 382,733 +0.83(+8.87%)
Aug 05, 2022 9.320 9.699 9.260 9.360 138,333 -0.12(-1.27%)
Aug 04, 2022 9.930 9.930 9.430 9.480 186,854 -0.37(-3.76%)
Aug 03, 2022 9.220 9.870 9.200 9.850 249,639 +0.74(+8.12%)
Aug 02, 2022 8.500 9.240 8.380 9.110 284,653 +0.53(+6.18%)
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.