Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.150 +0.150 (+2.50%)

Streaming Delayed Price Updated: 12:31 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	26.75	27.89	25.73	26.19	517,000	-0.43(-1.62%)
Jan 28, 2021	24.20	27.92	24.20	26.62	980,242	+2.86(+12.04%)
Jan 27, 2021	22.79	25.68	22.70	23.76	533,252	+0.01(+0.04%)
Jan 26, 2021	23.70	23.76	22.58	23.75	620,364	+0.30(+1.28%)
Jan 25, 2021	23.62	24.76	23.29	23.45	402,000	-0.45(-1.88%)
Jan 22, 2021	24.50	24.50	22.76	23.90	540,900	-0.92(-3.71%)
Jan 21, 2021	25.04	25.27	23.86	24.82	207,101	-0.44(-1.74%)
Jan 20, 2021	25.49	25.84	24.61	25.26	234,409	-0.13(-0.51%)
Jan 19, 2021	25.91	25.95	25.07	25.39	360,341	+0.50(+2.01%)
Jan 15, 2021	25.10	25.39	24.03	24.89	448,400	-0.91(-3.53%)
Jan 14, 2021	22.83	25.99	22.75	25.80	644,573	+3.42(+15.28%)
Jan 13, 2021	22.52	23.14	22.19	22.38	287,949	-0.34(-1.50%)
Jan 12, 2021	21.86	22.94	21.86	22.72	297,024	+0.76(+3.46%)
Jan 11, 2021	19.72	21.99	19.55	21.96	568,325	+0.08(+0.37%)
Jan 08, 2021	22.65	23.00	20.68	21.88	435,500	-0.77(-3.40%)
Jan 07, 2021	21.90	23.43	21.86	22.65	453,823	+1.00(+4.62%)
Jan 06, 2021	20.71	22.58	20.52	21.65	823,082	+1.55(+7.71%)
Jan 05, 2021	18.59	20.39	18.59	20.10	538,578	+1.67(+9.06%)

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.