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 (%)
Jan 29, 2016	60.06	61.79	59.75	61.74	175,054	+1.64(+2.73%)
Jan 28, 2016	60.93	61.07	59.59	60.10	282,170	-0.40(-0.66%)
Jan 27, 2016	61.78	62.02	60.22	60.50	152,634	-1.34(-2.17%)
Jan 26, 2016	61.25	62.26	61.18	61.84	136,565	+0.63(+1.03%)
Jan 25, 2016	62.00	62.33	61.04	61.21	171,811	-0.68(-1.10%)
Jan 22, 2016	62.81	64.11	62.81	61.89	229,128	-0.32(-0.51%)
Jan 21, 2016	60.17	63.33	59.76	62.21	340,100	+2.28(+3.80%)
Jan 20, 2016	58.10	60.81	56.87	59.93	309,192	+1.04(+1.77%)
Jan 19, 2016	59.78	60.39	57.55	58.89	348,230	-0.21(-0.36%)
Jan 15, 2016	56.60	59.10	59.10	59.10	356,000	+1.13(+1.95%)
Jan 14, 2016	58.12	58.33	55.79	57.97	457,779	-0.03(-0.05%)
Jan 13, 2016	60.95	60.95	57.94	58.00	375,051	-2.56(-4.23%)
Jan 12, 2016	59.81	60.87	58.43	60.56	237,372	+1.10(+1.85%)
Jan 11, 2016	58.73	60.45	58.12	59.46	254,829	+1.17(+2.01%)
Jan 08, 2016	56.77	58.47	56.77	58.29	275,563	+1.67(+2.95%)
Jan 07, 2016	58.41	58.97	56.50	56.62	295,264	-2.68(-4.52%)
Jan 06, 2016	58.40	59.95	58.40	59.30	269,186	+0.38(+0.64%)
Jan 05, 2016	59.80	61.21	58.58	58.92	237,900	-1.02(-1.70%)

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.