Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.540 -0.280 (-3.58%)

Streaming Delayed Price Updated: 12:29 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.50	18.75	18.31	18.43	139,101	-0.05(-0.27%)
Jan 28, 2010	18.59	18.70	18.20	18.48	136,642	+0.01(+0.05%)
Jan 27, 2010	18.37	18.93	18.28	18.47	103,006	+0.01(+0.05%)
Jan 26, 2010	18.38	18.69	18.38	18.46	180,385	-0.04(-0.22%)
Jan 25, 2010	18.72	18.89	18.35	18.50	211,367	-0.03(-0.16%)
Jan 22, 2010	19.01	19.09	18.51	18.53	181,157	-0.55(-2.88%)
Jan 21, 2010	19.18	19.44	18.70	19.08	266,050	-0.13(-0.68%)
Jan 20, 2010	19.00	19.75	18.87	19.21	181,133	+0.19(+0.97%)
Jan 19, 2010	18.12	19.18	17.90	19.02	334,044	+0.95(+5.23%)
Jan 15, 2010	17.59	18.08	18.08	18.08	341,300	+0.55(+3.14%)
Jan 14, 2010	17.40	17.69	17.27	17.53	318,135	+0.13(+0.75%)
Jan 13, 2010	17.27	17.45	17.05	17.40	67,664	+0.13(+0.75%)
Jan 12, 2010	17.20	17.45	17.02	17.27	82,787	+0.00(+0.00%)
Jan 11, 2010	17.18	17.48	17.13	17.27	71,704	+0.13(+0.76%)
Jan 08, 2010	17.21	17.40	16.87	17.14	84,948	-0.09(-0.52%)
Jan 07, 2010	17.30	17.56	16.88	17.23	102,687	-0.05(-0.29%)
Jan 06, 2010	17.43	17.58	16.98	17.28	159,778	-0.22(-1.26%)
Jan 05, 2010	17.67	17.74	17.26	17.50	77,475	-0.25(-1.41%)

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.