Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.070 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	83.68	83.99	82.08	83.39	239,779	-0.21(-0.25%)
May 28, 2015	83.21	84.65	83.15	83.60	275,872	+0.10(+0.12%)
May 27, 2015	85.24	85.70	82.71	83.50	245,332	-1.31(-1.54%)
May 26, 2015	85.55	85.72	83.65	84.81	206,322	-1.07(-1.25%)
May 22, 2015	85.48	85.88	85.88	85.88	237,300	+0.51(+0.60%)
May 21, 2015	87.00	87.00	85.11	85.37	352,231	-1.67(-1.92%)
May 20, 2015	83.77	88.08	82.93	87.04	778,936	+2.90(+3.45%)
May 19, 2015	80.03	84.77	79.90	84.14	2,013,347	+11.19(+15.34%)
May 18, 2015	72.40	74.33	70.90	72.95	665,418	+0.09(+0.12%)
May 15, 2015	74.39	74.63	72.14	72.86	335,212	-1.44(-1.94%)
May 14, 2015	75.12	75.55	73.80	74.30	273,866	-0.41(-0.55%)
May 13, 2015	74.84	76.49	74.24	74.71	259,626	+0.08(+0.11%)
May 12, 2015	74.28	74.82	72.43	74.63	305,743	+0.31(+0.42%)
May 11, 2015	73.63	75.04	73.39	74.32	183,017	+0.67(+0.91%)
May 08, 2015	74.99	75.56	72.80	73.65	247,555	-0.34(-0.46%)
May 07, 2015	71.81	74.81	71.81	73.99	284,756	+2.29(+3.19%)
May 06, 2015	73.09	73.96	71.44	71.70	243,238	-1.46(-2.00%)
May 05, 2015	74.31	74.96	72.81	73.16	261,003	-1.33(-1.79%)
May 04, 2015	75.76	77.10	74.32	74.49	242,230	-0.98(-1.30%)

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.