Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.010 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	25.86	28.42	25.56	27.50	415,200	+0.74(+2.77%)
Feb 27, 2020	25.88	27.16	24.60	26.76	454,433	+0.35(+1.33%)
Feb 26, 2020	30.00	30.00	25.51	26.41	1,226,274	-4.89(-15.62%)
Feb 25, 2020	35.17	35.36	31.18	31.30	330,212	-3.88(-11.03%)
Feb 24, 2020	35.28	35.94	34.94	35.18	169,589	-1.51(-4.12%)
Feb 21, 2020	37.15	37.29	36.51	36.69	190,900	-0.44(-1.19%)
Feb 20, 2020	36.28	37.25	36.10	37.13	163,465	+0.74(+2.03%)
Feb 19, 2020	35.38	36.85	35.22	36.39	161,003	+1.22(+3.47%)
Feb 18, 2020	35.43	36.29	34.99	35.17	162,894	-0.04(-0.11%)
Feb 14, 2020	35.37	35.77	35.00	35.21	86,500	-0.27(-0.76%)
Feb 13, 2020	35.51	36.01	34.95	35.48	130,349	-0.13(-0.37%)
Feb 12, 2020	33.99	36.00	33.99	35.61	319,469	+1.59(+4.67%)
Feb 11, 2020	34.09	34.87	33.98	34.02	187,930	+0.07(+0.21%)
Feb 10, 2020	34.30	34.55	33.79	33.95	159,781	-0.40(-1.16%)
Feb 07, 2020	34.53	34.80	34.15	34.35	209,500	-0.35(-1.01%)
Feb 06, 2020	34.77	34.79	34.25	34.70	130,597	+0.06(+0.17%)
Feb 05, 2020	33.60	34.87	33.49	34.64	130,069	+1.31(+3.93%)
Feb 04, 2020	32.89	33.41	32.41	33.33	197,091	+0.86(+2.65%)

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.