Skip to main content

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.660 +0.110 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 26.75 27.89 25.73 26.19 517,000 -0.43(-1.62%)
Jan 28, 2021 24.20 27.92 24.20 26.62 980,242 +2.86(+12.04%)
Jan 27, 2021 22.79 25.68 22.70 23.76 533,252 +0.01(+0.04%)
Jan 26, 2021 23.70 23.76 22.58 23.75 620,364 +0.30(+1.28%)
Jan 25, 2021 23.62 24.76 23.29 23.45 402,000 -0.45(-1.88%)
Jan 22, 2021 24.50 24.50 22.76 23.90 540,900 -0.92(-3.71%)
Jan 21, 2021 25.04 25.27 23.86 24.82 207,101 -0.44(-1.74%)
Jan 20, 2021 25.49 25.84 24.61 25.26 234,409 -0.13(-0.51%)
Jan 19, 2021 25.91 25.95 25.07 25.39 360,341 +0.50(+2.01%)
Jan 15, 2021 25.10 25.39 24.03 24.89 448,400 -0.91(-3.53%)
Jan 14, 2021 22.83 25.99 22.75 25.80 644,573 +3.42(+15.28%)
Jan 13, 2021 22.52 23.14 22.19 22.38 287,949 -0.34(-1.50%)
Jan 12, 2021 21.86 22.94 21.86 22.72 297,024 +0.76(+3.46%)
Jan 11, 2021 19.72 21.99 19.55 21.96 568,325 +0.08(+0.37%)
Jan 08, 2021 22.65 23.00 20.68 21.88 435,500 -0.77(-3.40%)
Jan 07, 2021 21.90 23.43 21.86 22.65 453,823 +1.00(+4.62%)
Jan 06, 2021 20.71 22.58 20.52 21.65 823,082 +1.55(+7.71%)
Jan 05, 2021 18.59 20.39 18.59 20.10 538,578 +1.67(+9.06%)
Jan 04, 2021 19.25 19.48 17.91 18.43 408,127 -0.80(-4.16%)
Dec 31, 2020 19.23 19.23 19.23 379,883 -0.06(-0.31%)
Dec 30, 2020 19.36 20.13 19.29 19.29 379,883 -0.09(-0.46%)
Dec 29, 2020 19.33 19.86 18.82 19.38 428,450 +0.29(+1.52%)
Dec 28, 2020 20.66 20.66 18.66 19.09 782,233 -1.01(-5.02%)
Dec 24, 2020 19.42 20.65 19.26 20.10 326,400 +0.75(+3.88%)
Dec 23, 2020 19.30 19.59 18.93 19.35 542,526 -0.23(-1.17%)
Dec 22, 2020 18.87 19.79 18.54 19.58 350,962 +0.57(+3.00%)
Dec 21, 2020 17.74 19.25 17.30 19.01 521,329 +0.48(+2.59%)
Dec 18, 2020 19.34 19.70 18.22 18.53 732,800 -0.86(-4.44%)
Dec 17, 2020 18.98 19.55 18.55 19.39 499,174 -0.22(-1.12%)
Dec 16, 2020 19.34 19.88 18.89 19.61 357,344 +0.25(+1.29%)
Dec 15, 2020 18.70 19.55 18.32 19.36 367,137 +1.02(+5.56%)
Dec 14, 2020 20.04 20.15 18.28 18.34 660,268 -1.25(-6.38%)
Dec 11, 2020 20.49 20.62 19.45 19.59 313,000 -1.07(-5.18%)
Dec 10, 2020 20.30 20.98 20.26 20.66 256,597 -0.01(-0.05%)
Dec 09, 2020 20.96 21.50 20.01 20.67 340,712 +0.06(+0.29%)
Dec 08, 2020 20.23 21.58 20.22 20.61 475,302 +0.16(+0.78%)
Dec 07, 2020 21.07 21.40 20.34 20.45 248,811 -1.03(-4.80%)
Dec 04, 2020 21.53 21.87 20.85 21.48 325,700 +0.28(+1.32%)
Dec 03, 2020 20.81 21.98 20.60 21.20 451,742 +0.65(+3.16%)
Dec 02, 2020 20.25 20.79 19.82 20.55 382,543 -0.09(-0.44%)
Dec 01, 2020 20.69 20.95 20.06 20.64 395,720 +0.53(+2.64%)
Nov 30, 2020 20.72 20.72 19.22 20.11 334,075 -0.60(-2.90%)
Nov 27, 2020 21.21 21.38 20.41 20.71 239,800 -0.35(-1.66%)
Nov 25, 2020 21.15 21.75 20.77 21.06 443,900 -0.50(-2.32%)
Nov 24, 2020 19.98 21.80 19.75 21.56 732,594 +2.39(+12.47%)
Nov 23, 2020 19.08 19.37 18.54 19.17 408,906 +0.65(+3.51%)
Nov 20, 2020 19.27 19.38 18.29 18.52 431,900 -0.88(-4.54%)
Nov 19, 2020 19.00 19.47 18.75 19.40 382,197 +0.48(+2.54%)
Nov 18, 2020 18.87 19.71 18.35 18.92 612,459 +0.45(+2.44%)
Nov 17, 2020 17.45 18.96 16.94 18.47 586,223 +0.56(+3.13%)
Nov 16, 2020 17.91 18.35 17.64 17.91 740,477 +0.92(+5.41%)
Nov 13, 2020 16.12 17.22 16.10 16.99 438,600 +0.92(+5.72%)
Nov 12, 2020 16.55 16.60 15.61 16.07 749,853 -0.99(-5.80%)
Nov 11, 2020 17.94 17.94 16.80 17.06 533,314 -0.87(-4.85%)
Nov 10, 2020 17.18 18.22 16.44 17.93 844,762 +0.06(+0.34%)
Nov 09, 2020 16.17 18.31 15.42 17.87 2,166,198 +3.87(+27.64%)
Nov 06, 2020 12.90 14.47 12.75 14.00 1,195,600 +1.10(+8.53%)
Nov 05, 2020 12.64 13.25 12.59 12.90 679,180 +0.39(+3.12%)
Nov 04, 2020 12.56 12.63 12.01 12.51 619,041 -0.19(-1.50%)
Nov 03, 2020 12.36 12.95 12.30 12.70 533,248 +0.55(+4.53%)
Nov 02, 2020 12.19 12.25 11.73 12.15 322,709 +0.11(+0.91%)
Oct 30, 2020 12.26 12.59 11.68 12.04 366,500 -0.31(-2.51%)
Oct 29, 2020 11.71 12.53 11.51 12.35 409,901 +0.56(+4.75%)
Oct 28, 2020 11.88 12.54 11.75 11.79 569,043 -0.80(-6.35%)
Oct 27, 2020 13.29 13.29 12.31 12.59 592,343 -0.71(-5.34%)
Oct 26, 2020 13.43 13.69 12.74 13.30 562,305 -0.56(-4.04%)
Oct 23, 2020 13.92 14.03 13.03 13.86 497,800 +0.05(+0.36%)
Oct 22, 2020 12.90 13.99 12.80 13.81 481,004 +0.84(+6.48%)
Oct 21, 2020 13.88 13.97 12.85 12.97 710,681 -0.96(-6.89%)
Oct 20, 2020 13.79 14.10 13.60 13.93 374,229 +0.45(+3.34%)
Oct 19, 2020 13.87 14.02 13.47 13.48 334,071 -0.21(-1.53%)
Oct 16, 2020 13.98 14.16 13.57 13.69 276,000 -0.39(-2.77%)
Oct 15, 2020 13.29 14.25 13.25 14.08 625,347 +0.47(+3.45%)
Oct 14, 2020 13.01 13.74 13.01 13.61 707,745 +0.83(+6.49%)
Oct 13, 2020 12.71 13.16 12.68 12.78 981,568 -0.75(-5.54%)
Oct 12, 2020 14.08 14.14 13.15 13.53 621,093 -0.65(-4.58%)
Oct 09, 2020 13.97 14.30 13.84 14.18 583,100 +0.38(+2.75%)
Oct 08, 2020 13.66 13.92 13.26 13.80 501,147 +0.22(+1.62%)
Oct 07, 2020 13.02 13.79 12.80 13.58 623,549 +0.94(+7.44%)
Oct 06, 2020 12.85 13.62 12.60 12.64 824,576 -0.01(-0.08%)
Oct 05, 2020 13.46 13.50 12.56 12.65 983,090 -0.46(-3.51%)
Oct 02, 2020 12.70 13.27 12.55 13.11 1,486,500 -0.28(-2.09%)
Oct 01, 2020 13.34 13.44 13.02 13.39 533,745 +0.23(+1.75%)
Sep 30, 2020 12.86 13.80 12.86 13.16 989,654 +0.40(+3.13%)
Sep 29, 2020 13.45 13.50 12.21 12.76 939,833 -0.84(-6.18%)
Sep 28, 2020 13.76 13.89 13.29 13.60 582,222 +0.14(+1.04%)
Sep 25, 2020 13.00 13.49 12.82 13.46 476,700 +0.54(+4.18%)
Sep 24, 2020 12.97 13.30 12.32 12.92 877,443 -0.07(-0.54%)
Sep 23, 2020 13.51 14.17 12.96 12.99 540,970 -0.56(-4.13%)
Sep 22, 2020 13.45 13.63 12.86 13.55 496,834 +0.34(+2.57%)
Sep 21, 2020 13.67 13.78 12.91 13.21 823,151 -1.11(-7.75%)
Sep 18, 2020 14.64 14.78 13.81 14.32 1,818,100 -0.17(-1.17%)
Sep 17, 2020 13.83 14.74 13.83 14.49 1,073,477 -0.28(-1.90%)
Sep 16, 2020 14.90 15.01 14.29 14.77 1,321,876 -0.02(-0.14%)
Sep 15, 2020 13.57 15.08 12.65 14.79 2,156,427 +1.42(+10.62%)
Sep 14, 2020 11.95 13.41 11.67 13.37 1,199,640 +1.62(+13.79%)
Sep 11, 2020 12.39 12.46 11.59 11.75 648,100 -0.36(-2.97%)
Sep 10, 2020 12.40 13.00 12.07 12.11 672,274 -0.08(-0.66%)
Sep 09, 2020 12.09 12.70 11.90 12.19 866,063 +0.36(+3.04%)
Sep 08, 2020 12.36 12.70 11.78 11.83 1,010,083 -0.82(-6.48%)
Sep 04, 2020 13.00 13.40 12.11 12.65 1,027,600 +0.02(+0.16%)
Sep 03, 2020 13.34 14.19 12.47 12.63 1,954,504 -0.58(-4.39%)
Sep 02, 2020 12.43 13.69 12.39 13.21 2,504,378 +0.75(+6.02%)
Sep 01, 2020 10.88 12.50 10.82 12.46 2,523,911 +1.36(+12.25%)
Aug 31, 2020 11.30 11.33 10.56 11.10 1,392,437 -0.11(-0.98%)
Aug 28, 2020 9.750 11.25 9.710 11.21 2,868,300 +1.56(+16.17%)
Aug 27, 2020 9.450 9.800 9.390 9.650 843,743 +0.22(+2.33%)
Aug 26, 2020 9.370 9.740 9.280 9.430 546,244 -0.02(-0.21%)
Aug 25, 2020 9.230 9.480 9.050 9.450 565,889 +0.32(+3.50%)
Aug 24, 2020 8.880 9.180 8.550 9.130 1,005,009 +0.43(+4.94%)
Aug 21, 2020 9.090 9.250 8.660 8.700 907,600 -0.44(-4.81%)
Aug 20, 2020 9.160 9.420 9.050 9.140 496,766 -0.15(-1.61%)
Aug 19, 2020 9.460 9.710 9.150 9.290 623,927 -0.19(-2.00%)
Aug 18, 2020 9.410 9.550 9.020 9.480 853,277 +0.07(+0.74%)
Aug 17, 2020 9.820 9.880 9.230 9.410 766,649 -0.30(-3.09%)
Aug 14, 2020 9.720 9.940 9.450 9.710 850,500 -0.03(-0.31%)
Aug 13, 2020 9.420 10.23 9.410 9.740 1,275,556 +0.16(+1.67%)
Aug 12, 2020 10.29 10.38 8.920 9.580 3,706,662 -1.32(-12.11%)
Aug 11, 2020 10.37 10.90 9.890 10.90 2,122,511 +0.89(+8.89%)
Aug 10, 2020 9.930 10.29 9.610 10.01 944,490 +0.32(+3.30%)
Aug 07, 2020 9.360 9.820 9.210 9.690 738,100 +0.32(+3.42%)
Aug 06, 2020 9.300 9.690 9.010 9.370 741,997 -0.05(-0.53%)
Aug 05, 2020 9.320 9.780 9.260 9.420 846,137 +0.36(+3.97%)
Aug 04, 2020 8.590 9.160 8.500 9.060 980,819 +0.53(+6.21%)
Aug 03, 2020 8.750 8.750 8.320 8.530 592,323 -0.21(-2.40%)
Jul 31, 2020 8.980 9.138 8.530 8.740 1,302,300 -0.31(-3.43%)
Jul 30, 2020 8.940 9.110 8.450 9.050 1,154,008 -0.17(-1.84%)
Jul 29, 2020 8.800 9.270 8.690 9.220 1,343,383 +0.48(+5.49%)
Jul 28, 2020 8.420 8.900 8.320 8.740 885,171 +0.31(+3.68%)
Jul 27, 2020 8.820 9.250 8.150 8.430 1,723,614 -0.52(-5.81%)
Jul 24, 2020 8.000 9.050 7.950 8.950 2,817,200 +0.87(+10.77%)
Jul 23, 2020 7.880 8.330 7.780 8.080 865,089 +0.09(+1.13%)
Jul 22, 2020 7.870 8.380 7.680 7.990 1,073,332 -0.04(-0.50%)
Jul 21, 2020 7.840 8.420 7.710 8.030 1,282,188 +0.42(+5.52%)
Jul 20, 2020 8.130 8.220 7.550 7.610 1,154,750 -0.53(-6.51%)
Jul 17, 2020 8.120 8.240 7.835 8.140 1,186,000 -0.01(-0.12%)
Jul 16, 2020 8.300 8.340 7.820 8.150 1,525,246 -0.44(-5.12%)
Jul 15, 2020 7.930 8.790 7.820 8.590 2,344,414 +1.11(+14.84%)
Jul 14, 2020 7.770 8.030 7.260 7.480 1,460,421 -0.32(-4.10%)
Jul 13, 2020 8.650 8.660 7.760 7.800 1,258,937 -0.71(-8.34%)
Jul 10, 2020 7.770 8.670 7.300 8.510 1,642,800 +0.67(+8.55%)
Jul 09, 2020 8.680 8.790 7.780 7.840 1,459,852 -0.90(-10.30%)
Jul 08, 2020 8.930 9.120 8.400 8.740 1,161,670 -0.18(-2.02%)
Jul 07, 2020 9.290 9.400 8.900 8.920 821,663 -0.69(-7.18%)
Jul 06, 2020 9.900 9.950 9.140 9.610 816,945 -0.03(-0.31%)
Jul 02, 2020 10.61 10.73 9.600 9.640 1,023,800 -0.68(-6.59%)
Jul 01, 2020 10.33 10.84 9.640 10.32 1,607,930 +0.12(+1.18%)
Jun 30, 2020 10.31 10.43 9.770 10.20 693,282 -0.19(-1.83%)
Jun 29, 2020 9.690 10.70 9.500 10.39 1,003,745 +0.76(+7.89%)
Jun 26, 2020 10.21 10.38 9.360 9.630 1,010,800 -0.77(-7.40%)
Jun 25, 2020 10.21 10.97 10.18 10.40 974,533 -0.17(-1.61%)
Jun 24, 2020 11.55 11.56 10.09 10.57 1,460,341 -1.17(-9.97%)
Jun 23, 2020 10.64 11.78 10.39 11.74 1,312,027 +1.34(+12.88%)
Jun 22, 2020 11.26 11.35 10.25 10.40 1,656,042 -1.02(-8.93%)
Jun 19, 2020 12.12 12.22 11.26 11.42 1,492,100 -0.53(-4.44%)
Jun 18, 2020 11.64 12.04 11.29 11.95 1,144,128 -0.04(-0.33%)
Jun 17, 2020 12.29 12.50 11.68 11.99 1,583,639 -0.05(-0.42%)
Jun 16, 2020 13.80 13.94 11.67 12.04 5,073,651 -0.72(-5.64%)
Jun 15, 2020 11.78 13.12 11.55 12.76 1,498,330 +0.46(+3.74%)
Jun 12, 2020 13.33 13.35 11.62 12.30 1,768,000 +0.70(+6.03%)
Jun 11, 2020 12.87 13.64 11.55 11.60 2,246,382 -2.94(-20.22%)
Jun 10, 2020 15.80 16.08 14.51 14.54 2,433,532 -2.34(-13.86%)
Jun 09, 2020 18.50 18.73 16.68 16.88 1,692,293 -2.30(-11.99%)
Jun 08, 2020 18.84 19.69 18.52 19.18 1,331,279 +1.29(+7.21%)
Jun 05, 2020 18.54 19.00 17.13 17.89 1,479,100 +0.86(+5.05%)
Jun 04, 2020 15.49 17.39 14.83 17.03 1,220,531 +1.80(+11.82%)
Jun 03, 2020 14.20 15.82 14.03 15.23 1,337,298 +1.61(+11.82%)
Jun 02, 2020 14.09 14.09 12.96 13.62 1,076,199 -0.25(-1.80%)
Jun 01, 2020 13.81 14.50 13.57 13.87 769,406 +0.01(+0.07%)
May 29, 2020 14.32 15.11 13.86 13.86 687,900 -0.67(-4.61%)
May 28, 2020 15.97 15.97 14.35 14.53 556,756 -1.10(-7.04%)
May 27, 2020 15.45 15.72 14.31 15.63 525,310 +1.02(+6.98%)
May 26, 2020 15.09 15.32 14.43 14.61 492,271 +0.49(+3.47%)
May 22, 2020 14.30 14.68 13.61 14.12 418,200 -0.04(-0.28%)
May 21, 2020 13.85 14.23 13.45 14.16 378,704 +0.27(+1.94%)
May 20, 2020 14.10 14.30 13.31 13.89 517,650 +0.24(+1.76%)
May 19, 2020 13.90 14.36 12.92 13.65 457,318 -0.15(-1.09%)
May 18, 2020 13.86 14.06 12.96 13.80 939,283 +0.93(+7.23%)
May 15, 2020 11.94 12.88 11.63 12.87 481,100 +0.67(+5.49%)
May 14, 2020 11.34 12.38 10.56 12.20 709,540 +0.30(+2.52%)
May 13, 2020 13.00 13.16 11.10 11.90 787,779 -0.90(-7.07%)
May 12, 2020 14.20 14.49 12.80 12.80 471,851 -1.43(-10.01%)
May 11, 2020 13.95 14.74 13.60 14.23 437,319 -0.06(-0.42%)
May 08, 2020 13.66 14.47 13.33 14.29 459,600 +1.05(+7.93%)
May 07, 2020 12.86 13.67 12.79 13.24 420,049 +0.53(+4.17%)
May 06, 2020 12.37 12.89 12.13 12.71 456,191 +0.48(+3.92%)
May 05, 2020 13.49 13.70 12.07 12.23 781,842 -0.82(-6.28%)
May 04, 2020 13.28 13.96 12.60 13.05 809,102 -0.73(-5.30%)
May 01, 2020 14.06 14.91 13.23 13.78 787,100 -0.85(-5.81%)
Apr 30, 2020 15.84 16.25 14.03 14.63 1,072,181 -1.78(-10.85%)
Apr 29, 2020 15.82 18.38 15.82 16.41 2,090,896 +1.57(+10.58%)
Apr 28, 2020 13.53 14.99 12.77 14.84 1,063,487 +2.14(+16.85%)
Apr 27, 2020 11.86 12.90 11.70 12.70 815,678 +0.96(+8.18%)
Apr 24, 2020 12.17 12.33 11.13 11.74 736,800 -0.33(-2.73%)
Apr 23, 2020 12.49 12.49 11.94 12.07 409,419 -0.06(-0.49%)
Apr 22, 2020 11.96 12.50 11.74 12.13 559,869 +0.56(+4.84%)
Apr 21, 2020 10.87 11.81 10.80 11.57 452,028 +0.27(+2.39%)
Apr 20, 2020 11.17 12.04 11.05 11.30 619,392 -0.43(-3.67%)
Apr 17, 2020 11.29 11.75 10.71 11.73 1,002,100 +1.33(+12.79%)
Apr 16, 2020 10.43 10.60 10.02 10.40 433,332 -0.10(-0.95%)
Apr 15, 2020 10.50 10.64 9.750 10.50 466,812 -0.39(-3.58%)
Apr 14, 2020 11.56 12.00 10.70 10.89 757,922 -0.02(-0.18%)
Apr 13, 2020 12.00 12.06 10.40 10.91 1,041,755 -0.90(-7.62%)
Apr 09, 2020 11.62 12.35 11.25 11.81 1,071,900 +0.82(+7.46%)
Apr 08, 2020 10.61 11.66 10.35 10.99 953,615 +0.61(+5.88%)
Apr 07, 2020 10.81 11.96 9.500 10.38 1,385,685 +1.07(+11.49%)
Apr 06, 2020 8.030 9.400 7.770 9.310 1,279,380 +1.94(+26.32%)
Apr 03, 2020 7.180 7.780 6.900 7.370 729,600 +0.31(+4.39%)
Apr 02, 2020 7.690 8.170 6.780 7.060 955,397 -0.62(-8.07%)
Apr 01, 2020 7.750 8.230 7.000 7.680 872,236 -0.84(-9.86%)
Mar 31, 2020 8.710 9.240 8.480 8.520 755,421 +0.12(+1.43%)
Mar 30, 2020 10.17 10.27 8.270 8.400 1,414,787 -1.87(-18.21%)
Mar 27, 2020 11.59 11.59 10.15 10.27 708,000 -1.62(-13.62%)
Mar 26, 2020 12.38 13.22 11.68 11.89 1,070,553 -0.72(-5.71%)
Mar 25, 2020 11.00 13.60 10.63 12.61 2,145,276 +2.35(+22.90%)
Mar 24, 2020 9.900 10.89 9.740 10.26 1,837,709 +1.56(+17.93%)
Mar 23, 2020 6.630 8.840 6.130 8.700 1,358,177 +2.15(+32.82%)
Mar 20, 2020 7.150 7.560 5.880 6.550 1,380,800 +0.01(+0.15%)
Mar 19, 2020 5.090 8.160 4.790 6.540 1,670,575 +1.36(+26.25%)
Mar 18, 2020 5.350 5.930 4.040 5.180 1,451,382 -0.60(-10.38%)
Mar 17, 2020 6.480 6.760 5.360 5.780 1,231,179 -0.24(-3.99%)
Mar 16, 2020 8.090 8.090 6.000 6.020 1,010,529 -3.15(-34.35%)
Mar 13, 2020 8.850 9.330 7.750 9.170 860,300 +1.26(+15.93%)
Mar 12, 2020 10.01 10.43 7.810 7.910 1,342,362 -3.46(-30.43%)
Mar 11, 2020 14.15 14.20 11.27 11.37 742,149 -3.24(-22.18%)
Mar 10, 2020 15.72 16.30 13.90 14.61 704,711 -0.28(-1.88%)
Mar 09, 2020 17.50 17.50 14.81 14.89 480,988 -3.61(-19.51%)
Mar 06, 2020 18.66 19.57 18.02 18.50 646,000 -0.77(-4.00%)
Mar 05, 2020 24.11 24.11 19.07 19.27 1,039,976 -5.19(-21.22%)
Mar 04, 2020 26.00 26.55 23.93 24.46 462,020 -1.12(-4.38%)
Mar 03, 2020 27.80 28.75 25.35 25.58 440,380 -1.85(-6.74%)
Mar 02, 2020 27.50 27.62 25.80 27.43 336,069 -0.07(-0.25%)
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.