Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.600 -0.220 (-2.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.90	13.02	12.75	13.02	16,100	+0.13(+1.01%)
Nov 27, 2002	12.86	12.97	12.80	12.89	69,400	+0.04(+0.31%)
Nov 26, 2002	12.89	13.00	12.78	12.85	50,800	-0.03(-0.23%)
Nov 25, 2002	12.80	12.89	12.55	12.88	15,900	+0.08(+0.62%)
Nov 22, 2002	12.84	12.84	12.20	12.80	192,500	-0.02(-0.16%)
Nov 21, 2002	12.89	12.90	12.45	12.82	61,200	-0.06(-0.46%)
Nov 20, 2002	13.50	13.50	12.76	12.88	42,300	-0.50(-3.74%)
Nov 19, 2002	13.00	13.82	12.90	13.38	49,700	+0.38(+2.92%)
Nov 18, 2002	12.44	13.05	12.44	13.00	93,000	+0.63(+5.09%)
Nov 15, 2002	12.57	12.57	12.10	12.37	81,400	-0.25(-1.98%)
Nov 14, 2002	12.45	12.70	12.45	12.62	51,000	+0.27(+2.19%)
Nov 13, 2002	12.50	12.72	12.25	12.35	153,900	-0.19(-1.52%)
Nov 12, 2002	12.29	12.70	12.29	12.54	326,100	+0.29(+2.37%)
Nov 11, 2002	12.00	12.54	12.00	12.25	236,500	+0.05(+0.41%)
Nov 08, 2002	11.55	12.20	11.50	12.20	76,800	+0.70(+6.09%)
Nov 07, 2002	10.89	11.60	10.85	11.50	135,000	+0.83(+7.79%)
Nov 06, 2002	10.64	10.75	10.48	10.67	24,800	+0.06(+0.56%)
Nov 05, 2002	10.50	10.70	10.50	10.61	71,400	+0.01(+0.09%)
Nov 04, 2002	9.800	10.60	9.800	10.60	55,000	+0.85(+8.72%)

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.