Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.300 -0.380 (-4.95%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	20.85	20.88	20.23	20.64	199,846	-0.01(-0.05%)
Jan 28, 2011	21.00	21.00	20.51	20.65	254,760	-0.34(-1.62%)
Jan 27, 2011	21.19	21.24	20.89	20.99	88,318	-0.16(-0.76%)
Jan 26, 2011	21.10	21.29	20.77	21.15	171,403	+0.16(+0.76%)
Jan 25, 2011	21.24	21.31	20.84	20.99	148,105	-0.20(-0.94%)
Jan 24, 2011	21.42	21.64	21.05	21.19	176,918	-0.03(-0.14%)
Jan 21, 2011	21.59	21.59	21.10	21.22	146,739	-0.18(-0.84%)
Jan 20, 2011	21.31	21.53	21.05	21.40	345,962	-0.11(-0.51%)
Jan 19, 2011	21.67	21.67	21.25	21.51	226,122	-0.20(-0.92%)
Jan 18, 2011	21.78	21.87	21.44	21.71	142,265	-0.19(-0.87%)
Jan 14, 2011	21.92	22.02	21.75	21.90	115,684	-0.08(-0.36%)
Jan 13, 2011	21.92	22.09	21.78	21.98	119,691	+0.00(+0.00%)
Jan 12, 2011	22.46	22.46	21.75	21.98	204,083	-0.22(-0.99%)
Jan 11, 2011	22.44	22.64	22.13	22.20	207,194	-0.16(-0.72%)
Jan 10, 2011	22.82	22.98	22.25	22.36	283,238	-0.33(-1.45%)
Jan 07, 2011	21.78	22.70	21.52	22.69	1,233,560	+0.91(+4.18%)
Jan 06, 2011	20.75	21.99	20.75	21.78	958,331	+1.07(+5.17%)
Jan 05, 2011	20.70	21.01	20.47	20.71	377,962	-0.07(-0.34%)
Jan 04, 2011	21.75	21.91	20.36	20.78	332,812	-0.86(-3.97%)

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.