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 (%)
Jan 31, 2022	13.63			14.75	334,011	+0.79(+5.66%)
Jan 28, 2022	13.83	13.99	13.21	13.96	258,071	+0.16(+1.16%)
Jan 27, 2022	14.53	14.96	13.58	13.80	468,180	-0.69(-4.76%)
Jan 26, 2022	15.35	15.65	14.18	14.49	590,208	-0.78(-5.11%)
Jan 25, 2022	14.50	15.62	14.30	15.27	311,101	+0.42(+2.83%)
Jan 24, 2022	13.44	14.90	13.09	14.85	474,722	+0.98(+7.07%)
Jan 21, 2022	14.26	14.44	13.71	13.87	394,649	-0.58(-4.01%)
Jan 20, 2022	15.42	15.66	14.42	14.45	324,622	-0.91(-5.92%)
Jan 19, 2022	15.61	15.96	15.21	15.36	290,717	-0.26(-1.66%)
Jan 18, 2022	15.99	16.14	15.32	15.62	307,008	-0.62(-3.82%)
Jan 14, 2022				16.24	0	-0.30(-1.81%)
Jan 13, 2022	16.29	17.08	16.13	16.54	254,630	+0.44(+2.73%)
Jan 12, 2022	16.61	16.77	15.87	16.10	329,607	-0.29(-1.77%)
Jan 11, 2022	16.60	16.95	16.37	16.39	145,035	-0.31(-1.86%)
Jan 10, 2022	17.18	17.18	16.00	16.70	250,203	-0.32(-1.88%)
Jan 07, 2022	17.38	17.45	16.83	17.02	208,145	-0.38(-2.18%)
Jan 06, 2022	17.44	17.75	17.02	17.40	375,593	+0.03(+0.17%)
Jan 05, 2022	17.96	17.96	17.37	17.37	200,738	-0.49(-2.74%)
Jan 04, 2022	17.40	17.92	16.68	17.86	347,849	+0.62(+3.60%)

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.