Red Robin Gourmet Burgers Inc (NQ: RRGB )

23.75 USD +0.30 (+1.28%)
Official Closing Price Updated: 7:13 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 19.25 19.48 17.91 18.43 408,127 -0.80(-4.16%)
Dec 31, 2020 19.23 19.23 19.23 379,883 -0.06(-0.31%)
Dec 30, 2020 19.36 20.13 19.29 19.29 379,883 -0.09(-0.46%)
Dec 29, 2020 19.33 19.86 18.82 19.38 428,450 +0.29(+1.52%)
Dec 28, 2020 20.66 20.66 18.66 19.09 782,233 -1.01(-5.02%)
Dec 24, 2020 19.42 20.65 19.26 20.10 326,400 +0.75(+3.88%)
Dec 23, 2020 19.30 19.59 18.93 19.35 542,526 -0.23(-1.17%)
Dec 22, 2020 18.87 19.79 18.54 19.58 350,960 +0.57(+3.00%)
Dec 21, 2020 17.74 19.25 17.30 19.01 521,329 +0.48(+2.59%)
Dec 18, 2020 19.34 19.70 18.22 18.53 732,800 -0.86(-4.44%)
Dec 17, 2020 18.98 19.55 18.55 19.39 499,174 -0.22(-1.12%)
Dec 16, 2020 19.34 19.88 18.89 19.61 357,344 +0.25(+1.29%)
Dec 15, 2020 18.70 19.55 18.33 19.36 367,137 +1.02(+5.56%)
Dec 14, 2020 20.04 20.15 18.28 18.34 660,268 -1.25(-6.38%)
Dec 11, 2020 20.49 20.62 19.45 19.59 313,000 -1.07(-5.18%)
Dec 10, 2020 20.30 20.98 20.26 20.66 256,597 -0.01(-0.05%)
Dec 09, 2020 20.96 21.50 20.01 20.67 340,712 +0.06(+0.29%)
Dec 08, 2020 20.23 21.58 20.22 20.61 475,302 +0.16(+0.78%)
Dec 07, 2020 21.07 21.40 20.34 20.45 248,811 -1.03(-4.80%)
Dec 04, 2020 21.53 21.87 20.85 21.48 325,700 +0.28(+1.32%)
Dec 03, 2020 20.81 21.98 20.60 21.20 451,742 +0.65(+3.16%)
Dec 02, 2020 20.25 20.79 19.82 20.55 382,543 -0.09(-0.44%)
Dec 01, 2020 20.69 20.95 20.06 20.64 395,720 +0.53(+2.64%)
Nov 30, 2020 20.72 20.72 19.22 20.11 334,075 -0.60(-2.90%)
Nov 27, 2020 21.21 21.38 20.42 20.71 239,800 -0.35(-1.66%)
Nov 25, 2020 21.15 21.75 20.77 21.06 443,900 -0.50(-2.32%)
Nov 24, 2020 19.98 21.80 19.75 21.56 732,594 +2.39(+12.47%)
Nov 23, 2020 19.08 19.37 18.54 19.17 408,906 +0.65(+3.51%)
Nov 20, 2020 19.27 19.38 18.29 18.52 431,900 -0.88(-4.54%)
Nov 19, 2020 19.00 19.47 18.75 19.40 382,197 +0.48(+2.54%)
Nov 18, 2020 18.87 19.71 18.35 18.92 612,459 +0.45(+2.44%)
Nov 17, 2020 17.45 18.96 16.94 18.47 586,223 +0.56(+3.13%)
Nov 16, 2020 17.91 18.35 17.64 17.91 740,477 +0.92(+5.41%)
Nov 13, 2020 16.12 17.22 16.10 16.99 438,600 +0.92(+5.72%)
Nov 12, 2020 16.55 16.60 15.61 16.07 749,853 -0.99(-5.80%)
Nov 11, 2020 17.94 17.94 16.80 17.06 533,314 -0.87(-4.85%)
Nov 10, 2020 17.18 18.22 16.44 17.93 844,762 +0.06(+0.34%)
Nov 09, 2020 16.17 18.31 15.42 17.87 2,166,198 +3.87(+27.64%)
Nov 06, 2020 12.90 14.47 12.75 14.00 1,195,600 +1.10(+8.53%)
Nov 05, 2020 12.64 13.25 12.59 12.90 679,180 +0.39(+3.12%)
Nov 04, 2020 12.56 12.63 12.01 12.51 619,041 -0.19(-1.50%)
Nov 03, 2020 12.36 12.95 12.30 12.70 533,248 +0.55(+4.53%)
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.