Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.600 -0.220 (-2.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	10.73	10.73	9.790	10.33	13,200	-0.22(-2.09%)
Sep 27, 2002	11.00	11.00	10.42	10.55	31,060	-0.40(-3.65%)
Sep 26, 2002	11.10	11.10	10.73	10.95	23,770	-0.15(-1.35%)
Sep 25, 2002	11.08	12.80	10.92	11.10	76,500	+0.02(+0.19%)
Sep 24, 2002	10.57	11.29	10.57	11.08	49,500	+0.52(+4.92%)
Sep 23, 2002	10.54	10.56	10.25	10.56	34,200	-0.49(-4.44%)
Sep 20, 2002	10.95	11.16	10.90	11.05	42,200	+0.10(+0.91%)
Sep 19, 2002	11.19	11.25	10.70	10.95	111,500	-0.26(-2.31%)
Sep 18, 2002	12.01	12.01	10.01	11.21	622,000	-0.88(-7.29%)
Sep 17, 2002	12.20	12.20	12.03	12.09	2,200	-0.14(-1.14%)
Sep 16, 2002	12.49	12.49	11.86	12.23	42,000	-0.16(-1.30%)
Sep 13, 2002	12.49	12.50	12.35	12.39	8,200	-0.03(-0.24%)
Sep 12, 2002	12.49	12.55	12.35	12.42	12,400	-0.13(-1.04%)
Sep 11, 2002	12.36	12.55	12.35	12.55	11,800	+0.05(+0.41%)
Sep 10, 2002	12.66	12.85	12.36	12.50	98,200	-0.30(-2.34%)
Sep 09, 2002	12.39	12.80	12.39	12.80	43,900	+0.41(+3.31%)
Sep 06, 2002	12.19	12.70	12.03	12.39	34,600	+0.04(+0.32%)
Sep 05, 2002	12.99	13.00	12.05	12.35	65,800	-0.70(-5.36%)
Sep 04, 2002	13.25	13.64	12.90	13.05	107,039	-0.15(-1.13%)

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.