Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.080 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.81	27.00	26.32	26.72	178,800	+0.00(+0.00%)
Dec 28, 2018	26.91	27.24	26.40	26.72	203,300	-0.12(-0.45%)
Dec 27, 2018	26.75	27.18	25.96	26.84	173,832	-0.16(-0.59%)
Dec 26, 2018	26.33	27.08	25.46	27.00	224,123	+0.87(+3.33%)
Dec 24, 2018	27.04	27.45	26.07	26.13	145,300	-1.02(-3.76%)
Dec 21, 2018	28.46	28.93	27.09	27.15	345,800	-1.26(-4.44%)
Dec 20, 2018	30.00	30.36	28.18	28.41	208,084	-1.72(-5.71%)
Dec 19, 2018	30.25	31.19	28.33	30.13	334,389	-0.99(-3.18%)
Dec 18, 2018	30.41	31.33	29.06	31.12	398,929	+1.04(+3.46%)
Dec 17, 2018	31.42	31.67	29.87	30.08	376,849	-1.34(-4.26%)
Dec 14, 2018	32.87	32.95	31.34	31.42	217,200	-1.60(-4.85%)
Dec 13, 2018	33.05	33.55	32.65	33.02	167,719	-0.20(-0.60%)
Dec 12, 2018	31.06	33.63	30.59	33.22	389,835	+2.30(+7.44%)
Dec 11, 2018	31.49	32.15	30.25	30.92	266,530	-0.25(-0.80%)
Dec 10, 2018	31.61	32.25	30.77	31.17	315,546	-0.61(-1.92%)
Dec 07, 2018	32.80	33.42	31.46	31.78	270,300	-1.02(-3.11%)
Dec 06, 2018	32.90	32.98	31.78	32.80	192,094	-0.57(-1.71%)
Dec 04, 2018	34.40	34.51	33.21	33.37	185,300	-1.03(-2.99%)

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.