Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.760 UNCHANGED

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 (%)
Sep 28, 2007	42.87	43.25	42.78	42.90	161,269	-0.05(-0.12%)
Sep 27, 2007	42.82	43.13	42.52	42.95	204,846	+0.42(+0.99%)
Sep 26, 2007	42.78	42.91	42.31	42.53	286,330	-0.02(-0.05%)
Sep 25, 2007	43.40	43.40	42.37	42.55	372,726	-1.09(-2.50%)
Sep 24, 2007	43.93	44.25	43.33	43.64	344,657	-0.36(-0.82%)
Sep 21, 2007	44.12	44.31	43.75	44.00	445,056	+0.00(+0.00%)
Sep 20, 2007	43.86	44.31	43.49	44.00	299,195	-0.08(-0.18%)
Sep 19, 2007	43.27	44.17	43.11	44.08	541,734	+0.96(+2.23%)
Sep 18, 2007	41.39	43.27	40.98	43.12	324,980	+1.91(+4.63%)
Sep 17, 2007	42.03	42.03	40.84	41.21	391,239	-1.01(-2.39%)
Sep 14, 2007	41.77	42.29	41.25	42.22	230,840	+0.12(+0.29%)
Sep 13, 2007	41.93	42.17	40.74	42.10	397,923	+0.75(+1.81%)
Sep 12, 2007	40.90	41.84	40.62	41.35	458,451	+0.35(+0.85%)
Sep 11, 2007	39.99	41.16	39.64	41.00	379,206	+1.25(+3.14%)
Sep 10, 2007	40.13	40.25	39.70	39.75	438,246	-0.25(-0.62%)
Sep 07, 2007	39.28	40.17	39.19	40.00	316,254	+0.04(+0.10%)
Sep 06, 2007	39.36	40.18	38.95	39.96	223,594	+0.67(+1.71%)
Sep 05, 2007	39.73	39.96	39.12	39.29	202,946	-0.76(-1.90%)

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.