Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.600 +0.050 (+0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 75.31 76.79 74.64 75.74 288,525 +1.20(+1.61%)
Sep 29, 2015 74.83 75.71 73.35 74.54 258,795 -0.35(-0.47%)
Sep 28, 2015 77.23 77.95 73.96 74.89 251,962 -2.62(-3.38%)
Sep 25, 2015 78.56 79.43 77.35 77.51 186,318 -0.60(-0.77%)
Sep 24, 2015 77.88 78.61 76.52 78.11 189,186 -0.01(-0.01%)
Sep 23, 2015 78.18 79.40 77.55 78.12 250,787 +0.05(+0.06%)
Sep 22, 2015 78.02 79.10 77.19 78.07 175,887 -0.64(-0.81%)
Sep 21, 2015 78.68 79.95 77.90 78.71 144,898 +0.50(+0.64%)
Sep 18, 2015 79.83 80.31 77.76 78.21 208,495 -2.47(-3.06%)
Sep 17, 2015 79.63 81.95 79.25 80.68 178,463 +0.79(+0.99%)
Sep 16, 2015 78.96 80.45 78.96 79.89 157,504 +0.65(+0.82%)
Sep 15, 2015 81.63 81.63 78.80 79.24 227,971 -2.21(-2.71%)
Sep 14, 2015 81.96 82.16 80.93 81.45 150,286 -0.33(-0.40%)
Sep 11, 2015 79.49 81.86 78.72 81.78 181,841 +2.96(+3.75%)
Sep 10, 2015 79.40 80.33 78.67 78.82 156,172 -0.73(-0.92%)
Sep 09, 2015 81.98 82.27 79.35 79.55 160,106 -1.09(-1.35%)
Sep 08, 2015 79.87 80.94 78.81 80.64 147,755 +1.91(+2.43%)
Sep 04, 2015 77.81 78.73 78.73 78.73 164,100 -0.23(-0.29%)
Sep 03, 2015 80.33 80.67 77.92 78.96 249,226 -1.32(-1.64%)
Sep 02, 2015 78.73 80.37 77.35 80.28 322,412 +1.55(+1.97%)
Sep 01, 2015 77.36 79.41 77.36 78.73 326,045 -0.06(-0.08%)
Aug 31, 2015 80.52 82.29 78.66 78.79 205,932 -2.31(-2.85%)
Aug 28, 2015 80.12 81.31 79.35 81.10 134,025 +0.76(+0.95%)
Aug 27, 2015 79.41 80.94 78.25 80.34 276,498 +1.28(+1.63%)
Aug 26, 2015 80.16 80.16 77.23 79.06 285,725 +0.11(+0.13%)
Aug 25, 2015 80.38 81.86 78.62 78.95 386,316 -0.21(-0.27%)
Aug 24, 2015 76.27 80.28 74.37 79.16 570,369 -0.99(-1.24%)
Aug 21, 2015 79.39 80.64 78.52 80.15 314,642 -0.47(-0.58%)
Aug 20, 2015 82.00 82.75 80.37 80.62 233,691 -2.49(-3.00%)
Aug 19, 2015 82.98 84.00 81.56 83.11 228,137 +0.09(+0.11%)
Aug 18, 2015 83.41 83.90 82.43 83.02 348,313 -0.13(-0.16%)
Aug 17, 2015 83.38 83.82 82.64 83.15 378,463 -0.59(-0.70%)
Aug 14, 2015 83.47 84.36 82.68 83.74 315,691 -0.14(-0.16%)
Aug 13, 2015 82.47 84.57 80.04 83.88 498,298 +1.50(+1.83%)
Aug 12, 2015 79.18 82.49 79.11 82.37 625,633 +2.22(+2.77%)
Aug 11, 2015 82.98 82.99 76.83 80.15 1,892,878 -8.16(-9.24%)
Aug 10, 2015 89.58 90.53 86.34 88.31 487,175 -0.63(-0.71%)
Aug 07, 2015 88.24 89.14 87.51 88.94 191,359 +0.15(+0.17%)
Aug 06, 2015 92.50 92.83 87.43 88.79 319,707 -4.11(-4.42%)
Aug 05, 2015 93.68 95.00 91.76 92.90 179,535 +0.62(+0.67%)
Aug 04, 2015 91.86 94.38 91.23 92.28 184,035 +0.29(+0.32%)
Aug 03, 2015 91.84 93.43 91.14 91.99 162,799 +0.34(+0.37%)
Jul 31, 2015 91.01 92.11 90.28 91.65 266,190 +0.99(+1.09%)
Jul 30, 2015 91.40 91.62 89.01 90.66 215,037 -1.29(-1.40%)
Jul 29, 2015 88.83 92.38 87.89 91.95 215,461 +4.06(+4.62%)
Jul 28, 2015 88.52 89.07 86.09 87.89 130,268 -0.01(-0.01%)
Jul 27, 2015 87.50 89.89 86.00 87.90 148,045 -0.11(-0.12%)
Jul 24, 2015 89.82 90.49 87.61 88.01 170,256 -1.57(-1.75%)
Jul 23, 2015 92.44 92.44 89.12 89.58 204,973 -2.43(-2.64%)
Jul 22, 2015 90.58 92.62 90.35 92.01 204,350 +1.77(+1.96%)
Jul 21, 2015 90.23 90.55 88.93 90.24 105,695 +0.04(+0.04%)
Jul 20, 2015 89.70 91.09 89.66 90.20 167,793 +0.54(+0.60%)
Jul 17, 2015 91.21 91.21 88.97 89.66 135,476 -1.42(-1.56%)
Jul 16, 2015 90.88 91.45 90.09 91.08 131,471 +0.33(+0.36%)
Jul 15, 2015 91.42 91.59 90.50 90.75 164,860 -0.91(-0.99%)
Jul 14, 2015 91.63 92.77 90.71 91.66 173,040 +0.31(+0.34%)
Jul 13, 2015 92.31 92.50 91.21 91.35 222,754 -0.17(-0.19%)
Jul 10, 2015 90.66 92.78 90.06 91.52 446,426 +1.76(+1.96%)
Jul 09, 2015 88.85 91.11 87.90 89.76 331,720 +1.63(+1.85%)
Jul 08, 2015 88.16 89.47 87.00 88.13 244,175 -0.57(-0.64%)
Jul 07, 2015 86.38 88.76 85.74 88.70 257,556 +2.71(+3.15%)
Jul 06, 2015 83.97 86.28 83.88 85.99 134,745 +0.80(+0.94%)
Jul 02, 2015 86.09 85.19 85.19 85.19 136,000 -1.10(-1.27%)
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.