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 )

7.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2020 33.31 33.50 32.76 32.87 186,100 -0.54(-1.62%)
Jan 30, 2020 33.64 33.78 32.61 33.41 153,612 -0.39(-1.15%)
Jan 29, 2020 33.23 34.10 33.00 33.80 156,116 +0.56(+1.68%)
Jan 28, 2020 33.92 34.30 33.12 33.24 152,148 -0.43(-1.28%)
Jan 27, 2020 34.16 34.53 33.32 33.67 209,782 -1.12(-3.22%)
Jan 24, 2020 35.02 35.21 34.37 34.79 153,100 -0.01(-0.03%)
Jan 23, 2020 33.84 34.80 33.67 34.80 183,094 +0.97(+2.87%)
Jan 22, 2020 34.37 34.73 33.41 33.83 231,461 -0.56(-1.63%)
Jan 21, 2020 34.67 34.67 33.11 34.39 422,121 -0.56(-1.60%)
Jan 17, 2020 35.79 35.87 34.80 34.95 147,900 -0.55(-1.55%)
Jan 16, 2020 35.40 36.04 35.08 35.50 241,516 +0.30(+0.85%)
Jan 15, 2020 34.36 35.52 34.36 35.20 312,955 +1.20(+3.53%)
Jan 14, 2020 34.48 34.91 33.54 34.00 365,944 -0.23(-0.67%)
Jan 13, 2020 33.35 35.64 33.07 34.23 773,104 +1.22(+3.70%)
Jan 10, 2020 33.54 33.54 32.98 33.01 376,500 -0.54(-1.61%)
Jan 09, 2020 33.05 33.60 32.80 33.55 144,872 +0.68(+2.07%)
Jan 08, 2020 33.06 33.32 32.75 32.87 143,603 -0.38(-1.14%)
Jan 07, 2020 33.23 33.33 32.55 33.25 234,688 +0.02(+0.06%)
Jan 06, 2020 32.48 33.39 32.35 33.23 207,876 +0.53(+1.62%)
Jan 03, 2020 32.66 32.91 32.21 32.70 148,700 -0.30(-0.91%)
Jan 02, 2020 33.08 33.38 32.58 33.00 259,028 -0.02(-0.06%)
Dec 31, 2019 32.79 33.87 32.54 33.02 219,200 +0.20(+0.61%)
Dec 30, 2019 31.38 32.89 30.97 32.82 297,793 +1.79(+5.77%)
Dec 27, 2019 30.42 31.70 30.12 31.03 246,200 +0.80(+2.65%)
Dec 26, 2019 29.89 30.27 29.71 30.23 85,636 +0.34(+1.14%)
Dec 24, 2019 29.88 29.96 29.60 29.89 74,300 -0.03(-0.10%)
Dec 23, 2019 30.17 30.22 29.30 29.92 314,104 -0.26(-0.86%)
Dec 20, 2019 30.05 30.36 29.43 30.18 462,900 +0.09(+0.30%)
Dec 19, 2019 28.92 30.16 28.92 30.09 243,490 +0.99(+3.40%)
Dec 18, 2019 29.84 29.99 28.83 29.10 261,714 -0.74(-2.48%)
Dec 17, 2019 29.20 30.12 28.94 29.84 396,785 +0.89(+3.07%)
Dec 16, 2019 27.98 29.29 27.98 28.95 305,427 +1.05(+3.76%)
Dec 13, 2019 28.01 28.09 27.52 27.90 131,600 -0.06(-0.21%)
Dec 12, 2019 27.31 28.13 27.12 27.96 224,409 +0.79(+2.89%)
Dec 11, 2019 27.71 27.71 26.88 27.18 128,243 -0.34(-1.25%)
Dec 10, 2019 27.29 27.52 26.94 27.52 135,264 +0.08(+0.29%)
Dec 09, 2019 27.68 27.89 27.18 27.44 93,997 -0.29(-1.05%)
Dec 06, 2019 27.16 28.09 27.09 27.73 185,500 +0.54(+1.99%)
Dec 05, 2019 26.96 27.24 26.53 27.19 190,869 +0.55(+2.06%)
Dec 04, 2019 27.50 27.53 26.56 26.64 251,879 -0.74(-2.70%)
Dec 03, 2019 27.45 27.45 27.00 27.38 275,656 +0.07(+0.26%)
Dec 02, 2019 27.60 27.74 27.04 27.31 234,806 +0.04(+0.15%)
Nov 29, 2019 26.77 27.39 26.71 27.27 97,100 +0.53(+1.98%)
Nov 27, 2019 27.10 27.12 26.56 26.74 167,200 -0.16(-0.59%)
Nov 26, 2019 27.27 27.61 26.82 26.90 177,666 -0.49(-1.79%)
Nov 25, 2019 26.17 27.56 26.13 27.39 281,449 +1.31(+5.02%)
Nov 22, 2019 26.75 26.90 26.03 26.08 221,400 -0.60(-2.25%)
Nov 21, 2019 26.79 26.98 26.54 26.68 112,361 -0.03(-0.11%)
Nov 20, 2019 26.72 27.23 26.59 26.71 152,367 -0.25(-0.93%)
Nov 19, 2019 26.44 27.17 26.18 26.96 189,338 +0.52(+1.95%)
Nov 18, 2019 26.06 26.59 25.81 26.45 142,915 +0.36(+1.36%)
Nov 15, 2019 26.42 26.51 25.76 26.09 149,900 -0.13(-0.50%)
Nov 14, 2019 26.04 26.39 25.63 26.22 312,193 +0.22(+0.85%)
Nov 13, 2019 26.11 26.16 25.58 26.00 291,526 -0.24(-0.91%)
Nov 12, 2019 26.55 26.68 25.93 26.24 258,058 -0.36(-1.33%)
Nov 11, 2019 26.46 27.16 26.25 26.59 302,941 -0.09(-0.32%)
Nov 08, 2019 26.96 27.11 26.56 26.68 288,000 -0.24(-0.89%)
Nov 07, 2019 27.95 28.05 26.51 26.92 669,400 -1.06(-3.79%)
Nov 06, 2019 29.62 30.19 27.73 27.98 745,519 -3.99(-12.48%)
Nov 05, 2019 32.11 32.93 31.93 31.97 428,856 -0.16(-0.50%)
Nov 04, 2019 31.25 32.25 31.25 32.13 266,883 +0.94(+3.01%)
Nov 01, 2019 30.57 31.50 30.37 31.19 173,700 +0.69(+2.26%)
Oct 31, 2019 31.22 31.22 30.34 30.50 146,093 -0.83(-2.65%)
Oct 30, 2019 32.04 32.04 30.90 31.33 141,279 -0.85(-2.64%)
Oct 29, 2019 32.04 32.58 31.74 32.18 159,373 +0.37(+1.16%)
Oct 28, 2019 31.84 32.05 31.50 31.81 77,543 +0.05(+0.16%)
Oct 25, 2019 31.25 31.92 31.25 31.76 185,000 +0.42(+1.34%)
Oct 24, 2019 32.11 32.14 31.18 31.34 127,203 -0.81(-2.52%)
Oct 23, 2019 31.93 32.25 31.85 32.15 89,548 +0.05(+0.16%)
Oct 22, 2019 31.90 32.20 31.61 32.10 120,772 -0.01(-0.03%)
Oct 21, 2019 32.02 32.39 31.61 32.11 185,073 +0.16(+0.50%)
Oct 18, 2019 31.57 32.04 31.28 31.95 163,300 +0.22(+0.69%)
Oct 17, 2019 31.44 32.00 31.34 31.73 145,862 +0.22(+0.70%)
Oct 16, 2019 30.96 31.66 30.80 31.51 120,178 +0.40(+1.29%)
Oct 15, 2019 31.17 31.23 30.50 31.11 189,689 -0.10(-0.32%)
Oct 14, 2019 30.97 31.37 30.23 31.21 319,216 +0.11(+0.35%)
Oct 11, 2019 30.30 31.28 30.30 31.10 180,900 +0.90(+2.98%)
Oct 10, 2019 31.05 31.35 30.05 30.20 323,450 -0.85(-2.74%)
Oct 09, 2019 32.43 32.43 30.95 31.05 163,855 -1.12(-3.48%)
Oct 08, 2019 32.58 32.58 31.67 32.17 196,132 -0.56(-1.71%)
Oct 07, 2019 32.78 33.26 32.48 32.73 140,125 -0.08(-0.24%)
Oct 04, 2019 32.66 32.87 32.30 32.81 122,400 +0.20(+0.61%)
Oct 03, 2019 32.49 32.81 32.09 32.61 155,012 -0.07(-0.21%)
Oct 02, 2019 32.76 33.00 32.11 32.68 186,153 -0.12(-0.37%)
Oct 01, 2019 33.34 34.05 32.67 32.80 158,156 -0.46(-1.38%)
Sep 30, 2019 32.62 33.57 32.36 33.26 171,636 +0.76(+2.34%)
Sep 27, 2019 32.81 33.34 32.26 32.50 142,300 -0.30(-0.91%)
Sep 26, 2019 33.78 33.86 32.39 32.80 238,242 -1.09(-3.22%)
Sep 25, 2019 33.83 34.53 33.67 33.89 139,265 -0.01(-0.03%)
Sep 24, 2019 34.31 34.64 33.36 33.90 512,062 -0.13(-0.38%)
Sep 23, 2019 33.79 34.47 33.21 34.03 459,464 -0.04(-0.12%)
Sep 20, 2019 34.44 34.98 33.43 34.07 258,200 -0.40(-1.16%)
Sep 19, 2019 34.44 34.94 34.21 34.47 222,696 -0.18(-0.52%)
Sep 18, 2019 35.26 35.34 34.05 34.65 204,779 -0.63(-1.79%)
Sep 17, 2019 35.32 35.88 34.46 35.28 188,564 +0.03(+0.09%)
Sep 16, 2019 34.87 36.85 34.62 35.25 353,960 +0.47(+1.35%)
Sep 13, 2019 34.64 35.32 33.98 34.78 145,300 +0.39(+1.13%)
Sep 12, 2019 34.90 34.90 33.81 34.39 247,782 -0.40(-1.15%)
Sep 11, 2019 34.81 35.09 34.43 34.79 198,021 -0.23(-0.66%)
Sep 10, 2019 34.25 35.08 33.87 35.02 215,130 +0.56(+1.63%)
Sep 09, 2019 33.15 35.15 32.79 34.46 342,867 +1.41(+4.27%)
Sep 06, 2019 32.54 34.09 32.48 33.05 282,100 +0.72(+2.23%)
Sep 05, 2019 32.97 33.08 32.01 32.33 396,187 -0.23(-0.71%)
Sep 04, 2019 33.08 33.08 31.64 32.56 260,846 -0.43(-1.30%)
Sep 03, 2019 33.37 33.87 32.79 32.99 250,113 -0.50(-1.49%)
Aug 30, 2019 34.68 34.77 33.23 33.49 233,600 -1.04(-3.01%)
Aug 29, 2019 33.87 34.66 33.85 34.53 306,945 +0.80(+2.37%)
Aug 28, 2019 31.51 34.05 31.27 33.73 455,716 +2.03(+6.40%)
Aug 27, 2019 33.05 33.40 31.56 31.70 597,760 -2.69(-7.82%)
Aug 26, 2019 34.90 34.95 32.88 34.39 446,917 -0.51(-1.46%)
Aug 23, 2019 34.33 35.40 33.40 34.90 1,205,500 +1.94(+5.89%)
Aug 22, 2019 33.82 34.92 32.93 32.96 1,062,032 -0.64(-1.90%)
Aug 21, 2019 33.05 33.63 32.63 33.60 460,161 +0.70(+2.13%)
Aug 20, 2019 31.77 33.00 31.33 32.90 381,936 +1.01(+3.17%)
Aug 19, 2019 32.08 32.65 31.50 31.89 239,548 +0.28(+0.89%)
Aug 16, 2019 30.45 31.75 30.30 31.61 310,900 +1.31(+4.32%)
Aug 15, 2019 31.38 31.56 30.12 30.30 290,418 -1.02(-3.26%)
Aug 14, 2019 31.95 32.25 31.14 31.32 176,918 -1.10(-3.39%)
Aug 13, 2019 32.60 33.47 32.10 32.42 156,556 -0.12(-0.37%)
Aug 12, 2019 33.65 33.89 31.92 32.54 520,908 -1.21(-3.59%)
Aug 09, 2019 33.16 34.45 32.93 33.75 486,900 +0.53(+1.60%)
Aug 08, 2019 32.99 33.36 32.50 33.22 229,449 +0.40(+1.22%)
Aug 07, 2019 31.56 32.89 31.55 32.82 210,129 +0.67(+2.08%)
Aug 06, 2019 32.68 33.32 31.64 32.15 224,227 -0.46(-1.41%)
Aug 05, 2019 32.27 32.75 31.82 32.61 228,143 -0.26(-0.79%)
Aug 02, 2019 32.20 32.98 31.56 32.87 262,500 +0.70(+2.18%)
Aug 01, 2019 33.07 33.23 31.76 32.17 294,981 -0.85(-2.57%)
Jul 31, 2019 34.36 34.36 32.71 33.02 300,823 -1.28(-3.73%)
Jul 30, 2019 34.67 34.70 33.82 34.30 222,387 -0.43(-1.24%)
Jul 29, 2019 34.57 34.89 33.94 34.73 253,871 +0.06(+0.17%)
Jul 26, 2019 34.30 34.73 33.94 34.67 205,100 +0.49(+1.43%)
Jul 25, 2019 34.58 34.75 34.09 34.18 158,932 -0.40(-1.16%)
Jul 24, 2019 34.63 35.33 34.15 34.58 243,592 -0.02(-0.06%)
Jul 23, 2019 33.58 34.60 33.58 34.60 258,842 +1.04(+3.10%)
Jul 22, 2019 34.30 34.54 33.17 33.56 417,230 -0.74(-2.16%)
Jul 19, 2019 35.54 35.88 33.36 34.30 1,574,500 +3.70(+12.09%)
Jul 18, 2019 30.20 30.61 29.78 30.60 268,348 +0.36(+1.19%)
Jul 17, 2019 30.60 30.60 29.98 30.24 169,642 -0.43(-1.40%)
Jul 16, 2019 30.89 31.86 30.60 30.67 211,548 -0.35(-1.13%)
Jul 15, 2019 30.91 31.31 30.47 31.02 216,440 +0.19(+0.62%)
Jul 12, 2019 30.03 31.12 29.81 30.83 252,200 +0.77(+2.56%)
Jul 11, 2019 30.45 30.80 29.90 30.06 231,041 -0.41(-1.35%)
Jul 10, 2019 29.88 30.52 29.41 30.47 410,702 +0.54(+1.80%)
Jul 09, 2019 29.88 30.25 29.57 29.93 348,249 -0.14(-0.47%)
Jul 08, 2019 29.91 30.52 29.51 30.07 320,504 -0.10(-0.33%)
Jul 05, 2019 29.15 30.59 29.15 30.17 264,900 +1.05(+3.61%)
Jul 03, 2019 29.75 29.80 29.03 29.12 240,200 -0.52(-1.75%)
Jul 02, 2019 30.40 30.48 29.34 29.64 457,866 -0.67(-2.21%)
Jul 01, 2019 31.01 31.53 30.30 30.31 525,704 -0.26(-0.85%)
Jun 28, 2019 31.55 31.88 30.38 30.57 579,500 -1.21(-3.81%)
Jun 27, 2019 30.56 31.85 30.35 31.78 470,485 +1.34(+4.40%)
Jun 26, 2019 31.24 31.49 30.16 30.44 512,792 -0.71(-2.28%)
Jun 25, 2019 32.31 32.38 30.89 31.15 400,555 -1.23(-3.80%)
Jun 24, 2019 31.42 32.80 31.38 32.38 406,533 +1.03(+3.29%)
Jun 21, 2019 31.14 31.67 30.49 31.35 527,600 +0.12(+0.38%)
Jun 20, 2019 31.25 31.81 30.72 31.23 454,907 +0.14(+0.45%)
Jun 19, 2019 31.99 32.26 30.82 31.09 494,785 -0.91(-2.84%)
Jun 18, 2019 32.48 33.24 31.71 32.00 431,935 -0.44(-1.36%)
Jun 17, 2019 33.33 33.36 31.35 32.44 813,315 -0.66(-1.99%)
Jun 14, 2019 34.65 35.48 32.85 33.10 2,078,700 -0.38(-1.14%)
Jun 13, 2019 32.04 33.77 31.10 33.48 5,301,497 +8.02(+31.50%)
Jun 12, 2019 26.55 26.55 25.19 25.46 531,357 -1.04(-3.92%)
Jun 11, 2019 26.46 26.77 26.21 26.50 303,532 +0.21(+0.80%)
Jun 10, 2019 26.22 27.00 26.11 26.29 356,042 +0.11(+0.42%)
Jun 07, 2019 26.12 26.65 25.69 26.18 298,900 +0.07(+0.27%)
Jun 06, 2019 26.39 26.50 25.57 26.11 309,387 -0.30(-1.14%)
Jun 05, 2019 27.14 27.14 25.96 26.41 493,189 -0.10(-0.38%)
Jun 04, 2019 25.90 26.90 25.75 26.51 470,494 +1.06(+4.17%)
Jun 03, 2019 25.51 25.77 24.57 25.45 741,358 -0.13(-0.51%)
May 31, 2019 26.00 27.74 25.22 25.58 1,787,500 -5.30(-17.16%)
May 30, 2019 30.67 31.88 30.46 30.88 419,043 +0.47(+1.55%)
May 29, 2019 29.77 30.73 29.57 30.41 246,684 +0.51(+1.71%)
May 28, 2019 30.52 30.93 29.64 29.90 308,546 -0.81(-2.64%)
May 24, 2019 31.15 31.41 30.16 30.71 288,400 -0.32(-1.03%)
May 23, 2019 33.32 33.40 30.87 31.03 252,315 -2.53(-7.54%)
May 22, 2019 34.50 34.74 33.32 33.56 147,745 -1.11(-3.20%)
May 21, 2019 34.32 35.07 34.17 34.67 163,419 +0.38(+1.11%)
May 20, 2019 33.50 34.30 33.11 34.29 187,838 +0.63(+1.87%)
May 17, 2019 33.51 34.55 33.38 33.66 214,200 -0.03(-0.09%)
May 16, 2019 33.50 33.95 32.91 33.69 226,419 +0.60(+1.81%)
May 15, 2019 33.52 33.64 32.99 33.09 206,537 -0.45(-1.34%)
May 14, 2019 33.30 33.80 32.96 33.54 113,399 +0.34(+1.02%)
May 13, 2019 33.80 33.80 32.84 33.20 160,301 -1.11(-3.24%)
May 10, 2019 35.13 35.15 33.07 34.31 267,700 -0.46(-1.32%)
May 09, 2019 33.65 34.86 33.13 34.77 249,960 +0.97(+2.87%)
May 08, 2019 33.79 34.04 33.38 33.80 146,726 +0.01(+0.03%)
May 07, 2019 33.62 34.00 33.17 33.79 288,547 +0.04(+0.12%)
May 06, 2019 33.41 34.45 33.41 33.75 259,700 -0.08(-0.24%)
May 03, 2019 32.85 33.89 32.58 33.83 272,300 +1.23(+3.77%)
May 02, 2019 32.28 32.90 32.20 32.60 224,724 +0.30(+0.93%)
May 01, 2019 32.01 32.48 31.73 32.30 315,418 +0.27(+0.84%)
Apr 30, 2019 32.16 32.59 31.60 32.03 580,946 -0.26(-0.81%)
Apr 29, 2019 31.85 32.58 31.34 32.29 264,540 +0.43(+1.35%)
Apr 26, 2019 30.95 31.91 30.42 31.86 181,100 +1.12(+3.64%)
Apr 25, 2019 30.50 31.87 30.30 30.74 304,019 +0.36(+1.18%)
Apr 24, 2019 30.20 31.45 30.09 30.38 227,608 +0.15(+0.50%)
Apr 23, 2019 29.57 30.53 29.55 30.23 114,748 +0.79(+2.68%)
Apr 22, 2019 29.83 30.01 29.35 29.44 133,564 -0.41(-1.37%)
Apr 18, 2019 29.64 30.16 29.55 29.85 186,400 +0.23(+0.78%)
Apr 17, 2019 29.90 30.00 28.91 29.62 213,760 -0.28(-0.94%)
Apr 16, 2019 30.39 30.39 29.32 29.90 222,519 -0.43(-1.42%)
Apr 15, 2019 30.07 30.95 30.07 30.33 309,214 +0.12(+0.40%)
Apr 12, 2019 29.93 30.51 29.79 30.21 253,700 +0.50(+1.68%)
Apr 11, 2019 28.37 30.26 27.87 29.71 576,138 +1.37(+4.83%)
Apr 10, 2019 28.28 28.44 27.38 28.34 336,928 +0.06(+0.21%)
Apr 09, 2019 30.46 30.68 28.26 28.28 395,774 -2.17(-7.13%)
Apr 08, 2019 29.62 30.76 29.25 30.45 437,929 +0.79(+2.66%)
Apr 05, 2019 27.35 29.77 27.07 29.66 669,200 +2.18(+7.93%)
Apr 04, 2019 26.76 27.74 25.27 27.48 1,159,824 -0.74(-2.62%)
Apr 03, 2019 28.62 28.62 28.02 28.22 158,142 -0.30(-1.05%)
Apr 02, 2019 28.86 29.04 28.23 28.52 209,243 -0.31(-1.08%)
Apr 01, 2019 29.00 29.39 28.66 28.83 161,737 +0.02(+0.07%)
Mar 29, 2019 29.64 29.89 28.78 28.81 225,500 -0.69(-2.34%)
Mar 28, 2019 29.34 29.70 29.07 29.50 235,374 +0.27(+0.92%)
Mar 27, 2019 29.06 29.86 28.74 29.23 164,636 +0.14(+0.48%)
Mar 26, 2019 29.15 29.84 28.64 29.09 213,651 +0.01(+0.03%)
Mar 25, 2019 28.50 29.56 28.19 29.08 441,024 +0.50(+1.75%)
Mar 22, 2019 27.58 29.57 27.52 28.58 627,000 +0.95(+3.44%)
Mar 21, 2019 27.41 27.85 26.96 27.63 565,246 +0.30(+1.10%)
Mar 20, 2019 29.40 29.70 26.75 27.33 451,632 -2.07(-7.04%)
Mar 19, 2019 29.30 29.85 29.16 29.40 445,634 +0.11(+0.38%)
Mar 18, 2019 28.84 29.48 28.66 29.29 238,318 +0.44(+1.53%)
Mar 15, 2019 28.70 29.04 28.45 28.85 404,100 +0.16(+0.56%)
Mar 14, 2019 28.60 28.99 28.45 28.69 123,733 +0.10(+0.35%)
Mar 13, 2019 28.63 28.74 28.23 28.59 128,691 +0.06(+0.21%)
Mar 12, 2019 28.13 28.68 27.77 28.53 197,721 +0.34(+1.21%)
Mar 11, 2019 27.63 28.30 27.15 28.19 239,770 +0.57(+2.06%)
Mar 08, 2019 27.90 27.98 27.27 27.62 258,800 -0.38(-1.36%)
Mar 07, 2019 28.01 28.43 27.01 28.00 373,808 -0.02(-0.07%)
Mar 06, 2019 29.46 29.91 28.00 28.02 228,374 -1.47(-4.98%)
Mar 05, 2019 29.94 30.08 29.35 29.49 137,420 -0.32(-1.07%)
Mar 04, 2019 31.26 31.31 29.61 29.81 292,772 -1.53(-4.88%)
Mar 01, 2019 30.67 31.69 30.26 31.34 285,500 +0.93(+3.06%)
Feb 28, 2019 29.69 30.60 29.36 30.41 280,150 +0.90(+3.05%)
Feb 27, 2019 28.48 31.41 27.19 29.51 727,895 -0.14(-0.47%)
Feb 26, 2019 30.65 30.81 29.60 29.65 523,311 -1.00(-3.26%)
Feb 25, 2019 32.09 32.09 30.56 30.65 296,313 -1.10(-3.46%)
Feb 22, 2019 33.75 34.12 31.06 31.75 229,300 -2.02(-5.98%)
Feb 21, 2019 32.74 34.22 32.74 33.77 217,887 +1.02(+3.11%)
Feb 20, 2019 33.31 33.37 32.71 32.75 171,230 -0.28(-0.85%)
Feb 19, 2019 33.23 33.81 33.03 33.03 97,578 -0.10(-0.30%)
Feb 15, 2019 33.49 34.19 33.06 33.13 156,900 -0.16(-0.48%)
Feb 14, 2019 32.91 33.55 32.67 33.29 161,554 +0.29(+0.88%)
Feb 13, 2019 33.01 33.46 32.44 33.00 89,504 -0.03(-0.09%)
Feb 12, 2019 33.10 33.45 32.69 33.03 135,834 +0.08(+0.24%)
Feb 11, 2019 32.57 33.26 32.34 32.95 106,994 +0.46(+1.42%)
Feb 08, 2019 32.05 32.60 31.78 32.49 170,900 +0.35(+1.09%)
Feb 07, 2019 32.04 32.55 31.69 32.14 119,169 -0.14(-0.43%)
Feb 06, 2019 32.13 32.46 32.00 32.28 99,416 +0.08(+0.25%)
Feb 05, 2019 32.16 32.36 31.73 32.20 107,722 +0.21(+0.66%)
Feb 04, 2019 31.82 32.85 31.64 31.99 159,280 +0.25(+0.79%)
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.