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 )

5.195 -0.005 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.960 5.240 4.960 5.195 314,997 +0.28(+5.59%)
Nov 21, 2024 5.000 5.099 4.840 4.920 237,906 -0.05(-1.01%)
Nov 20, 2024 5.200 5.210 4.950 4.970 229,675 -0.27(-5.15%)
Nov 19, 2024 5.240 5.290 5.080 5.240 219,400 -0.04(-0.66%)
Nov 18, 2024 5.230 5.480 5.140 5.275 583,962 +0.06(+1.05%)
Nov 15, 2024 5.110 5.270 5.110 5.220 194,389 +0.09(+1.75%)
Nov 14, 2024 5.180 5.440 5.100 5.130 248,742 -0.02(-0.39%)
Nov 13, 2024 5.160 5.210 4.970 5.150 347,427 +0.00(+0.00%)
Nov 12, 2024 5.010 5.240 4.940 5.150 331,258 +0.12(+2.39%)
Nov 11, 2024 5.310 5.330 4.910 5.030 555,001 -0.27(-5.09%)
Nov 08, 2024 5.330 5.830 5.250 5.300 446,458 +0.10(+1.92%)
Nov 07, 2024 5.550 6.100 4.840 5.200 1,178,046 -0.92(-15.03%)
Nov 06, 2024 6.250 6.390 5.973 6.120 628,482 +0.04(+0.66%)
Nov 05, 2024 5.870 6.130 5.750 6.080 275,589 +0.20(+3.40%)
Nov 04, 2024 5.920 5.950 5.680 5.880 256,626 -0.05(-0.84%)
Nov 01, 2024 5.710 6.060 5.660 5.930 292,328 +0.22(+3.85%)
Oct 31, 2024 6.030 6.030 5.610 5.710 216,952 -0.33(-5.46%)
Oct 30, 2024 5.930 6.060 5.690 6.040 214,323 +0.07(+1.17%)
Oct 29, 2024 6.060 6.240 5.950 5.970 137,563 -0.11(-1.73%)
Oct 28, 2024 5.930 6.200 5.930 6.075 205,424 +0.23(+3.85%)
Oct 25, 2024 5.940 6.070 5.810 5.850 133,737 -0.04(-0.68%)
Oct 24, 2024 5.990 6.090 5.822 5.890 176,197 -0.10(-1.59%)
Oct 23, 2024 6.060 6.290 5.930 5.985 241,330 -0.05(-0.91%)
Oct 22, 2024 6.540 6.540 5.820 6.040 527,644 -0.48(-7.36%)
Oct 21, 2024 6.410 6.660 6.301 6.520 369,620 +0.08(+1.32%)
Oct 18, 2024 6.260 6.680 6.250 6.435 826,260 +0.36(+6.01%)
Oct 17, 2024 5.880 6.150 5.835 6.070 437,777 +0.25(+4.30%)
Oct 16, 2024 5.810 5.950 5.752 5.820 439,230 +0.06(+1.04%)
Oct 15, 2024 5.580 5.800 5.500 5.760 271,368 +0.18(+3.23%)
Oct 14, 2024 5.400 5.600 5.300 5.580 484,651 +0.18(+3.33%)
Oct 11, 2024 5.420 5.480 4.930 5.400 662,051 -0.10(-1.82%)
Oct 10, 2024 4.890 5.828 4.843 5.500 2,267,463 +0.73(+15.30%)
Oct 09, 2024 4.730 4.800 4.500 4.770 335,069 +0.04(+0.85%)
Oct 08, 2024 4.550 4.810 4.550 4.730 247,784 -0.06(-1.25%)
Oct 07, 2024 4.870 4.870 4.510 4.790 476,126 -0.01(-0.21%)
Oct 04, 2024 4.650 4.925 4.620 4.800 429,324 +0.25(+5.49%)
Oct 03, 2024 4.540 4.680 4.390 4.550 271,463 +0.00(+0.11%)
Oct 02, 2024 4.310 4.605 4.202 4.545 243,647 +0.17(+4.00%)
Oct 01, 2024 4.400 4.558 4.310 4.370 272,608 -0.04(-0.91%)
Sep 30, 2024 4.380 4.530 4.380 4.410 221,159 +0.02(+0.46%)
Sep 27, 2024 4.580 4.698 4.390 4.390 206,260 -0.17(-3.73%)
Sep 26, 2024 4.450 4.665 4.300 4.560 480,497 +0.22(+5.07%)
Sep 25, 2024 4.640 4.678 4.270 4.340 618,159 -0.30(-6.47%)
Sep 24, 2024 4.420 4.780 4.420 4.640 768,598 +0.26(+5.94%)
Sep 23, 2024 3.970 4.470 3.950 4.380 913,751 +0.42(+10.61%)
Sep 20, 2024 3.990 4.090 3.845 3.960 920,173 +0.02(+0.51%)
Sep 19, 2024 3.860 3.960 3.770 3.940 541,778 +0.23(+6.20%)
Sep 18, 2024 3.760 3.900 3.610 3.710 584,564 -0.05(-1.33%)
Sep 17, 2024 3.300 3.840 3.300 3.760 896,418 +0.52(+16.05%)
Sep 16, 2024 3.290 3.440 3.230 3.240 486,791 -0.02(-0.61%)
Sep 13, 2024 3.160 3.420 3.120 3.260 707,288 +0.18(+5.84%)
Sep 12, 2024 3.150 3.235 3.055 3.080 441,008 -0.01(-0.32%)
Sep 11, 2024 3.180 3.180 3.000 3.090 448,224 -0.06(-1.90%)
Sep 10, 2024 3.030 3.230 3.000 3.150 927,083 +0.11(+3.62%)
Sep 09, 2024 3.120 3.160 2.970 3.040 650,275 -0.10(-3.18%)
Sep 06, 2024 3.320 3.390 3.100 3.140 695,459 -0.13(-3.98%)
Sep 05, 2024 3.380 3.480 3.235 3.270 469,330 -0.07(-2.10%)
Sep 04, 2024 3.340 3.520 3.300 3.340 442,791 +0.00(+0.00%)
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.