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 30, 2010	20.25	20.41	19.47	19.61	105,490	-0.45(-2.24%)
Sep 29, 2010	19.82	20.25	19.82	20.06	150,649	+0.12(+0.60%)
Sep 28, 2010	19.71	20.01	19.16	19.94	144,749	+0.33(+1.68%)
Sep 27, 2010	19.48	20.03	19.08	19.61	140,720	+0.19(+0.98%)
Sep 24, 2010	19.09	19.54	18.94	19.42	241,901	+0.61(+3.24%)
Sep 23, 2010	18.78	19.23	18.63	18.81	134,141	-0.12(-0.63%)
Sep 22, 2010	18.94	19.07	18.71	18.93	119,422	-0.08(-0.42%)
Sep 21, 2010	19.19	19.47	18.89	19.01	134,929	-0.26(-1.35%)
Sep 20, 2010	18.87	19.35	18.58	19.27	91,226	+0.40(+2.12%)
Sep 17, 2010	19.33	19.43	18.52	18.87	177,253	-0.78(-3.97%)
Sep 15, 2010	19.32	19.80	19.27	19.65	87,641	+0.23(+1.18%)
Sep 14, 2010	19.56	19.78	19.38	19.42	76,740	-0.22(-1.12%)
Sep 13, 2010	19.40	19.73	19.15	19.64	111,355	+0.41(+2.13%)
Sep 10, 2010	19.44	19.54	18.92	19.23	68,787	-0.11(-0.57%)
Sep 09, 2010	19.77	19.84	19.11	19.34	99,413	-0.14(-0.72%)
Sep 08, 2010	19.32	19.57	19.20	19.48	82,051	+0.23(+1.19%)
Sep 07, 2010	19.72	19.72	19.16	19.25	96,981	-0.50(-2.53%)
Sep 03, 2010	19.81	20.20	19.25	19.75	157,935	+0.22(+1.13%)
Sep 02, 2010	19.22	19.71	18.82	19.53	151,684	+0.37(+1.93%)

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.