Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.790 +0.030 (+0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	66.05	67.15	65.35	67.00	269,824	+0.70(+1.06%)
Sep 28, 2017	65.00	67.20	65.00	66.30	370,748	+1.05(+1.61%)
Sep 27, 2017	62.70	65.45	62.60	65.25	512,486	+2.70(+4.32%)
Sep 26, 2017	62.70	63.80	61.30	62.55	396,224	-0.45(-0.71%)
Sep 25, 2017	61.95	63.15	61.85	63.00	287,057	+0.70(+1.12%)
Sep 22, 2017	62.05	63.05	62.05	62.30	237,542	+0.05(+0.08%)
Sep 21, 2017	62.65	63.15	61.60	62.25	129,213	-0.65(-1.03%)
Sep 20, 2017	61.90	63.40	61.10	62.90	298,520	+1.15(+1.86%)
Sep 19, 2017		62.20	60.83	61.75	151,953	+0.15(+0.24%)
Sep 18, 2017	63.00	63.30	60.50	61.60	393,175	-1.50(-2.38%)
Sep 15, 2017	60.20	63.38	59.52	63.10	452,659	+2.70(+4.47%)
Sep 14, 2017	60.05	61.00	59.75	60.40	247,861	+0.10(+0.17%)
Sep 13, 2017	59.80	62.60	59.00	60.30	294,422	+0.80(+1.34%)
Sep 12, 2017	58.35	60.00	57.45	59.50	293,991	+1.65(+2.85%)
Sep 11, 2017	58.70	60.80	57.70	57.85	274,540	-0.40(-0.69%)
Sep 08, 2017	57.15	59.10	56.70	58.25	490,606	+1.15(+2.01%)
Sep 07, 2017	56.55	57.55	55.50	57.10	383,141	+0.55(+0.97%)
Sep 06, 2017	56.75	57.35	56.05	56.55	212,992	-0.30(-0.53%)
Sep 05, 2017	57.50	57.50	56.20	56.85	135,699	-0.85(-1.47%)

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.