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 -0.220 (-2.81%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 10, 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 29, 2023 8.450 8.540 8.010 8.040 188,331 -0.15(-1.83%)
Sep 28, 2023 7.980 8.320 7.928 8.190 235,243 +0.17(+2.12%)
Sep 27, 2023 8.110 8.160 7.855 8.020 299,308 +0.01(+0.12%)
Sep 26, 2023 8.170 8.280 7.930 8.010 363,244 -0.20(-2.44%)
Sep 25, 2023 8.220 8.240 8.150 8.210 242,004 -0.04(-0.48%)
Sep 22, 2023 8.510 8.700 8.240 8.250 243,981 -0.31(-3.62%)
Sep 21, 2023 8.830 8.880 8.500 8.560 270,661 -0.26(-2.95%)
Sep 20, 2023 8.410 9.030 8.390 8.820 410,550 +0.40(+4.75%)
Sep 19, 2023 8.860 8.950 8.310 8.420 427,108 -0.48(-5.39%)
Sep 18, 2023 9.920 9.920 8.890 8.900 504,628 -1.04(-10.46%)
Sep 15, 2023 10.17 10.21 9.830 9.940 436,047 -0.26(-2.55%)
Sep 14, 2023 10.43 10.44 10.08 10.20 188,805 -0.17(-1.64%)
Sep 13, 2023 10.28 10.45 10.17 10.37 276,122 +0.06(+0.58%)
Sep 12, 2023 10.58 10.58 10.20 10.31 246,382 -0.26(-2.46%)
Sep 11, 2023 10.47 10.63 10.14 10.57 293,895 +0.10(+0.96%)
Sep 08, 2023 10.41 10.51 10.04 10.47 340,310 +0.42(+4.18%)
Sep 07, 2023 10.13 10.18 9.840 10.05 321,142 -0.15(-1.47%)
Sep 06, 2023 10.22 10.43 10.00 10.20 381,934 -0.02(-0.20%)
Sep 05, 2023 10.38 10.38 9.980 10.22 402,200 -0.20(-1.92%)
Sep 01, 2023 10.55 11.09 10.34 10.42 432,940 +0.05(+0.48%)
Aug 31, 2023 10.39 10.44 10.30 10.37 441,485 +0.05(+0.48%)
Aug 30, 2023 10.25 10.50 10.16 10.32 272,189 +0.00(+0.00%)
Aug 29, 2023 10.29 10.51 10.22 10.32 225,784 +0.02(+0.19%)
Aug 28, 2023 10.64 10.88 10.26 10.30 334,499 -0.28(-2.65%)
Aug 25, 2023 10.77 11.15 10.44 10.58 526,263 +0.16(+1.54%)
Aug 24, 2023 10.36 10.58 10.19 10.42 492,514 -0.03(-0.29%)
Aug 23, 2023 10.37 10.76 10.23 10.45 420,034 +0.07(+0.72%)
Aug 22, 2023 10.40 10.61 10.03 10.38 635,172 -0.03(-0.24%)
Aug 21, 2023 10.87 11.28 10.36 10.40 729,054 -0.40(-3.70%)
Aug 18, 2023 10.03 10.91 10.01 10.80 1,208,484 -0.11(-1.01%)
Aug 17, 2023 11.50 11.55 10.83 10.91 813,029 -0.51(-4.47%)
Aug 16, 2023 11.91 11.93 11.40 11.42 421,802 -0.36(-3.06%)
Aug 15, 2023 12.58 12.61 11.77 11.78 371,953 -0.80(-6.36%)
Aug 14, 2023 12.78 12.78 12.20 12.58 521,387 -0.18(-1.41%)
Aug 11, 2023 13.12 13.35 12.72 12.76 390,212 -0.42(-3.19%)
Aug 10, 2023 13.89 13.94 13.06 13.18 276,976 -0.66(-4.77%)
Aug 09, 2023 14.21 14.21 13.58 13.84 265,682 -0.37(-2.60%)
Aug 08, 2023 13.89 14.24 13.63 14.21 278,838 +0.27(+1.94%)
Aug 07, 2023 13.29 14.01 13.20 13.94 297,720 +0.63(+4.73%)
Aug 04, 2023 13.37 13.63 13.23 13.31 188,243 -0.06(-0.45%)
Aug 03, 2023 13.75 14.20 13.34 13.37 210,468 -0.50(-3.60%)
Aug 02, 2023 14.03 14.03 13.50 13.87 142,850 -0.34(-2.39%)
Aug 01, 2023 14.45 14.57 13.84 14.21 249,750 -0.34(-2.34%)
Jul 31, 2023 14.17 14.63 14.13 14.55 161,108 +0.43(+3.05%)
Jul 28, 2023 14.27 14.57 14.05 14.12 84,645 -0.08(-0.56%)
Jul 27, 2023 14.35 14.48 14.03 14.20 109,526 -0.14(-0.98%)
Jul 26, 2023 14.24 14.57 14.19 14.34 91,049 +0.05(+0.35%)
Jul 25, 2023 14.20 14.46 13.93 14.29 164,354 +0.08(+0.56%)
Jul 24, 2023 14.99 15.10 14.16 14.21 215,522 -0.79(-5.27%)
Jul 21, 2023 15.70 15.76 14.78 15.00 239,753 -0.53(-3.41%)
Jul 20, 2023 15.60 15.62 15.38 15.53 140,279 -0.07(-0.45%)
Jul 19, 2023 15.10 15.63 15.05 15.60 213,028 +0.53(+3.52%)
Jul 18, 2023 14.65 15.10 14.59 15.07 188,081 +0.40(+2.73%)
Jul 17, 2023 14.91 15.22 14.66 14.67 209,224 -0.34(-2.27%)
Jul 14, 2023 14.70 15.03 14.60 15.01 190,810 +0.24(+1.62%)
Jul 13, 2023 15.07 15.27 14.73 14.77 265,816 -0.21(-1.40%)
Jul 12, 2023 15.11 15.26 14.83 14.98 260,439 +0.06(+0.40%)
Jul 11, 2023 14.82 15.06 14.73 14.92 348,434 +0.20(+1.36%)
Jul 10, 2023 14.03 14.72 13.90 14.72 293,045 +0.83(+5.98%)
Jul 07, 2023 13.39 14.29 13.39 13.89 375,162 +0.53(+3.97%)
Jul 06, 2023 13.38 13.38 12.62 13.36 396,538 -0.07(-0.52%)
Jul 05, 2023 14.21 14.30 13.34 13.43 310,771 -0.78(-5.49%)
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.