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 )

7.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2013 66.12 66.66 64.74 64.86 0 -1.54(-2.32%)
Aug 29, 2013 66.01 67.38 65.65 66.40 53,016 +0.35(+0.53%)
Aug 28, 2013 65.77 66.54 65.77 66.05 0 +0.03(+0.05%)
Aug 27, 2013 67.20 67.55 65.93 66.02 125,897 -1.93(-2.84%)
Aug 26, 2013 68.31 68.95 67.75 67.95 0 -0.32(-0.47%)
Aug 23, 2013 68.23 69.13 67.70 68.27 0 +0.20(+0.29%)
Aug 22, 2013 67.17 68.36 67.17 68.07 69,254 +0.92(+1.37%)
Aug 21, 2013 67.45 68.26 66.68 67.15 0 -0.74(-1.09%)
Aug 20, 2013 65.05 68.39 64.87 67.89 474,799 +3.87(+6.04%)
Aug 19, 2013 61.66 64.72 61.66 64.02 383,024 +2.02(+3.26%)
Aug 16, 2013 60.00 62.45 60.00 62.00 0 +0.53(+0.86%)
Aug 15, 2013 58.00 62.61 58.00 61.47 392,545 +4.75(+8.37%)
Aug 14, 2013 56.29 56.87 55.86 56.72 165,856 +0.57(+1.02%)
Aug 13, 2013 56.18 56.68 55.50 56.15 68,410 +0.09(+0.16%)
Aug 12, 2013 56.53 57.00 55.96 56.06 108,059 -0.75(-1.32%)
Aug 09, 2013 56.53 57.03 56.32 56.81 30,262 +0.16(+0.28%)
Aug 08, 2013 56.14 56.88 56.12 56.65 41,728 +0.74(+1.32%)
Aug 07, 2013 56.99 57.11 55.83 55.91 62,916 -1.12(-1.96%)
Aug 06, 2013 57.44 57.45 56.60 57.03 32,859 -0.59(-1.02%)
Aug 05, 2013 57.85 58.00 57.14 57.62 58,988 -0.13(-0.23%)
Aug 02, 2013 57.59 58.02 57.04 57.75 45,160 +0.25(+0.43%)
Aug 01, 2013 57.16 58.36 57.02 57.50 84,706 +0.62(+1.09%)
Jul 31, 2013 56.70 57.43 56.35 56.88 0 +0.53(+0.94%)
Jul 30, 2013 56.21 56.70 55.81 56.35 0 +0.53(+0.95%)
Jul 29, 2013 55.90 56.23 55.27 55.82 0 -0.35(-0.62%)
Jul 26, 2013 56.02 56.56 55.55 56.17 0 -0.25(-0.44%)
Jul 25, 2013 56.43 57.01 56.01 56.42 118,386 -0.47(-0.83%)
Jul 24, 2013 58.31 58.52 56.49 56.89 0 -1.33(-2.28%)
Jul 23, 2013 59.27 59.27 57.94 58.22 0 -0.36(-0.61%)
Jul 22, 2013 58.46 59.01 57.96 58.58 0 -0.40(-0.68%)
Jul 19, 2013 59.19 59.55 58.74 58.98 0 -0.18(-0.30%)
Jul 18, 2013 58.81 59.61 58.60 59.16 0 +0.39(+0.66%)
Jul 17, 2013 59.99 59.99 58.62 58.77 45,193 -1.25(-2.08%)
Jul 16, 2013 60.72 60.72 59.67 60.02 0 -0.43(-0.71%)
Jul 15, 2013 60.00 61.28 59.93 60.45 0 +0.64(+1.07%)
Jul 12, 2013 58.26 60.16 58.26 59.81 0 -0.09(-0.15%)
Jul 11, 2013 59.73 60.02 59.60 59.90 0 +0.63(+1.06%)
Jul 10, 2013 59.55 59.68 58.52 59.27 0 -0.19(-0.32%)
Jul 09, 2013 59.48 59.96 59.04 59.46 0 +0.14(+0.24%)
Jul 08, 2013 57.49 59.57 57.41 59.32 142,122 +1.95(+3.40%)
Jul 05, 2013 57.05 57.71 56.42 57.37 0 +1.11(+1.97%)
Jul 03, 2013 56.50 56.96 56.01 56.26 0 -0.67(-1.18%)
Jul 02, 2013 56.51 57.20 56.29 56.93 0 +0.34(+0.60%)
Jul 01, 2013 55.43 57.17 55.18 56.59 0 +1.41(+2.56%)
Jun 28, 2013 54.81 55.73 54.47 55.18 416,771 +0.28(+0.51%)
Jun 27, 2013 54.49 55.08 54.06 54.90 0 +0.82(+1.52%)
Jun 26, 2013 54.41 54.58 53.87 54.08 0 -0.04(-0.07%)
Jun 25, 2013 54.57 54.68 53.95 54.12 0 +0.15(+0.28%)
Jun 24, 2013 53.67 54.72 53.01 53.97 0 -0.31(-0.57%)
Jun 21, 2013 54.63 55.09 53.88 54.28 153,790 -0.14(-0.26%)
Jun 20, 2013 55.91 55.94 54.33 54.42 0 -2.28(-4.02%)
Jun 19, 2013 56.42 57.21 56.28 56.70 0 +0.25(+0.44%)
Jun 18, 2013 56.00 56.80 55.71 56.45 0 +0.41(+0.73%)
Jun 17, 2013 56.86 57.08 55.59 56.04 0 -0.22(-0.39%)
Jun 14, 2013 56.88 57.30 56.09 56.26 0 -0.86(-1.51%)
Jun 13, 2013 56.84 57.57 56.15 57.12 94,850 +0.51(+0.90%)
Jun 12, 2013 57.31 57.85 56.40 56.61 120,581 -0.54(-0.94%)
Jun 11, 2013 56.50 57.70 56.13 57.15 133,326 +0.21(+0.37%)
Jun 10, 2013 56.62 57.13 56.16 56.94 0 +0.36(+0.64%)
Jun 07, 2013 56.28 56.67 55.95 56.58 0 +0.66(+1.18%)
Jun 06, 2013 55.62 56.29 55.50 55.92 162,368 +0.15(+0.27%)
Jun 05, 2013 55.33 56.31 55.10 55.77 0 +0.63(+1.14%)
Jun 04, 2013 54.13 55.24 54.13 55.14 0 +1.19(+2.21%)
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.