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 )

6.850 -0.220 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2020 11.30 11.33 10.56 11.10 1,392,437 -0.11(-0.98%)
Aug 28, 2020 9.750 11.25 9.710 11.21 2,868,300 +1.56(+16.17%)
Aug 27, 2020 9.450 9.800 9.390 9.650 843,743 +0.22(+2.33%)
Aug 26, 2020 9.370 9.740 9.280 9.430 546,244 -0.02(-0.21%)
Aug 25, 2020 9.230 9.480 9.050 9.450 565,889 +0.32(+3.50%)
Aug 24, 2020 8.880 9.180 8.550 9.130 1,005,009 +0.43(+4.94%)
Aug 21, 2020 9.090 9.250 8.660 8.700 907,600 -0.44(-4.81%)
Aug 20, 2020 9.160 9.420 9.050 9.140 496,766 -0.15(-1.61%)
Aug 19, 2020 9.460 9.710 9.150 9.290 623,927 -0.19(-2.00%)
Aug 18, 2020 9.410 9.550 9.020 9.480 853,277 +0.07(+0.74%)
Aug 17, 2020 9.820 9.880 9.230 9.410 766,649 -0.30(-3.09%)
Aug 14, 2020 9.720 9.940 9.450 9.710 850,500 -0.03(-0.31%)
Aug 13, 2020 9.420 10.23 9.410 9.740 1,275,556 +0.16(+1.67%)
Aug 12, 2020 10.29 10.38 8.920 9.580 3,706,662 -1.32(-12.11%)
Aug 11, 2020 10.37 10.90 9.890 10.90 2,122,511 +0.89(+8.89%)
Aug 10, 2020 9.930 10.29 9.610 10.01 944,490 +0.32(+3.30%)
Aug 07, 2020 9.360 9.820 9.210 9.690 738,100 +0.32(+3.42%)
Aug 06, 2020 9.300 9.690 9.010 9.370 741,997 -0.05(-0.53%)
Aug 05, 2020 9.320 9.780 9.260 9.420 846,137 +0.36(+3.97%)
Aug 04, 2020 8.590 9.160 8.500 9.060 980,819 +0.53(+6.21%)
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.