Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.500 -0.040 (-0.53%)

Streaming Delayed Price Updated: 12:17 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	26.91	27.82	26.89	27.82	104,400	+0.41(+1.50%)
Jan 29, 2004	26.88	28.45	26.88	27.41	170,600	+0.60(+2.24%)
Jan 28, 2004	27.42	27.58	25.12	26.81	376,400	-0.59(-2.15%)
Jan 27, 2004	27.50	27.70	27.25	27.40	127,200	-0.60(-2.14%)
Jan 26, 2004	27.22	28.02	27.20	28.00	120,800	+0.78(+2.87%)
Jan 23, 2004	27.47	28.05	26.96	27.22	379,800	-0.48(-1.73%)
Jan 22, 2004	28.14	28.16	27.30	27.70	238,000	-1.10(-3.83%)
Jan 21, 2004	29.75	29.80	28.47	28.80	149,900	-1.28(-4.26%)
Jan 20, 2004	28.36	30.08	28.36	30.08	103,600	+1.61(+5.66%)
Jan 16, 2004	28.70	28.94	28.38	28.47	45,300	-0.39(-1.35%)
Jan 15, 2004	29.01	29.24	28.67	28.86	182,254	-0.22(-0.76%)
Jan 14, 2004	29.25	29.58	28.98	29.08	68,679	-0.11(-0.38%)
Jan 13, 2004	29.24	29.26	28.78	29.19	91,930	+0.09(+0.31%)
Jan 12, 2004	28.42	29.30	28.41	29.10	97,390	+0.65(+2.28%)
Jan 09, 2004	29.00	29.25	28.45	28.45	80,389	-0.64(-2.20%)
Jan 08, 2004	29.20	29.25	29.00	29.09	53,355	-0.16(-0.55%)
Jan 07, 2004	29.00	29.31	29.00	29.25	114,432	-0.77(-2.56%)
Jan 06, 2004	30.65	30.70	29.65	30.02	234,700	-0.53(-1.73%)
Jan 05, 2004	30.22	30.57	29.74	30.55	220,700	+0.66(+2.21%)

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.