Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.010 +0.110 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.780 9.000 8.690 8.940 197,883 +0.23(+2.64%)
Jan 30, 2023 8.800 9.030 8.675 8.710 125,027 -0.26(-2.90%)
Jan 27, 2023 8.730 9.180 8.640 8.970 238,087 +0.24(+2.75%)
Jan 26, 2023 8.770 8.928 8.540 8.730 98,597 +0.09(+1.04%)
Jan 25, 2023 8.350 8.660 8.285 8.640 131,572 +0.13(+1.53%)
Jan 24, 2023 8.730 8.830 8.480 8.510 176,375 -0.34(-3.84%)
Jan 23, 2023 8.550 9.570 8.540 8.850 688,983 +0.29(+3.39%)
Jan 20, 2023 8.130 8.630 8.070 8.560 352,890 +0.55(+6.93%)
Jan 19, 2023 8.040 8.260 7.870 8.005 206,437 -0.17(-2.14%)
Jan 18, 2023 8.880 8.951 8.180 8.180 305,333 -0.62(-7.05%)
Jan 17, 2023 8.900 8.960 8.590 8.800 270,957 -0.07(-0.79%)
Jan 13, 2023 8.460 9.025 8.460 8.870 380,422 +0.28(+3.32%)
Jan 12, 2023 8.300 8.660 8.200 8.585 264,471 +0.34(+4.06%)
Jan 11, 2023 8.080 8.430 8.030 8.250 429,641 +0.23(+2.87%)
Jan 10, 2023 7.240 8.080 7.240 8.020 548,712 +0.73(+10.01%)
Jan 09, 2023 6.510 7.460 6.490 7.290 481,987 +0.93(+14.62%)
Jan 06, 2023 6.250 6.510 6.240 6.360 121,057 +0.19(+3.08%)
Jan 05, 2023 6.180 6.235 5.970 6.170 183,754 -0.10(-1.59%)
Jan 04, 2023 5.830 6.290 5.686 6.270 229,644 +0.46(+7.92%)
Jan 03, 2023 5.680 5.854 5.615 5.810 228,926 +0.23(+4.12%)
Dec 30, 2022 5.580 5.670 5.460 5.580 162,699 -0.02(-0.36%)
Dec 29, 2022 5.490 5.605 5.440 5.600 208,660 +0.21(+3.90%)
Dec 28, 2022 5.470 5.600 5.350 5.390 248,249 -0.11(-2.00%)
Dec 27, 2022 5.660 5.790 5.400 5.500 478,843 -0.20(-3.51%)
Dec 23, 2022 5.840 5.840 5.560 5.700 355,596 -0.17(-2.90%)
Dec 22, 2022 6.020 6.065 5.580 5.870 615,648 -0.23(-3.77%)
Dec 21, 2022 6.500 6.550 5.630 6.100 748,070 -0.53(-7.99%)
Dec 20, 2022 6.750 6.890 6.605 6.630 120,971 -0.17(-2.50%)
Dec 19, 2022 7.370 7.370 6.650 6.800 201,253 -0.62(-8.36%)
Dec 16, 2022 7.230 7.470 7.135 7.420 196,764 +0.15(+2.06%)
Dec 15, 2022 7.360 7.360 7.170 7.270 157,122 -0.23(-3.07%)
Dec 14, 2022 7.530 7.870 7.490 7.500 227,340 -0.02(-0.27%)
Dec 13, 2022 7.800 7.800 7.395 7.520 176,460 +0.07(+0.94%)
Dec 12, 2022 7.260 7.470 7.050 7.450 109,806 +0.16(+2.19%)
Dec 09, 2022 7.270 7.400 7.210 7.290 67,937 -0.03(-0.41%)
Dec 08, 2022 7.170 7.412 7.100 7.320 105,910 +0.14(+1.95%)
Dec 07, 2022 7.340 7.340 7.010 7.180 289,166 -0.08(-1.10%)
Dec 06, 2022 7.660 7.680 7.230 7.260 162,675 -0.43(-5.59%)
Dec 05, 2022 8.170 8.170 7.670 7.690 140,270 -0.55(-6.67%)
Dec 02, 2022 8.180 8.270 7.912 8.240 171,330 +0.00(+0.00%)
Dec 01, 2022 8.360 8.500 8.020 8.240 163,379 -0.05(-0.60%)
Nov 30, 2022 8.100 8.396 7.910 8.290 280,715 +0.21(+2.60%)
Nov 29, 2022 7.960 8.080 7.835 8.080 126,561 +0.13(+1.64%)
Nov 28, 2022 8.070 8.150 7.905 7.950 163,808 -0.21(-2.57%)
Nov 25, 2022 8.200 8.285 8.090 8.160 63,288 -0.14(-1.69%)
Nov 23, 2022 8.380 8.410 8.180 8.300 91,328 -0.04(-0.48%)
Nov 22, 2022 8.430 8.440 8.080 8.340 156,152 -0.09(-1.07%)
Nov 21, 2022 8.600 9.450 8.430 8.430 281,747 -0.10(-1.17%)
Nov 18, 2022 8.170 8.680 8.170 8.530 284,431 +0.37(+4.53%)
Nov 17, 2022 7.580 8.190 7.555 8.160 286,931 +0.29(+3.68%)
Nov 16, 2022 7.540 8.080 7.520 7.870 247,986 +0.22(+2.88%)
Nov 15, 2022 7.970 8.250 7.560 7.650 380,670 +0.07(+0.92%)
Nov 14, 2022 7.730 7.870 7.580 7.580 240,142 -0.20(-2.57%)
Nov 11, 2022 7.750 8.080 7.670 7.780 390,390 +0.23(+3.05%)
Nov 10, 2022 7.430 7.940 7.384 7.550 570,109 +0.67(+9.74%)
Nov 09, 2022 6.980 7.030 6.800 6.880 213,442 -0.22(-3.10%)
Nov 08, 2022 6.970 7.150 6.750 7.100 219,128 +0.15(+2.16%)
Nov 07, 2022 6.870 7.215 6.730 6.950 220,613 +0.11(+1.61%)
Nov 04, 2022 6.760 6.900 6.660 6.840 254,063 +0.13(+1.94%)
Nov 03, 2022 7.900 7.900 6.540 6.710 590,936 -1.00(-12.97%)
Nov 02, 2022 7.950 8.010 7.660 7.710 195,755 -0.19(-2.41%)
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.