Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.600 -0.220 (-2.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	45.72	46.02	45.40	45.60	85,510	-0.06(-0.13%)
Mar 27, 2013	45.69	46.19	45.14	45.66	114,286	-0.27(-0.59%)
Mar 26, 2013	46.08	46.32	45.25	45.93	84,789	+0.21(+0.46%)
Mar 25, 2013	45.75	46.94	45.30	45.72	147,305	+0.23(+0.51%)
Mar 22, 2013	45.56	45.99	45.36	45.49	61,597	+0.18(+0.40%)
Mar 21, 2013	45.50	45.77	44.33	45.31	102,406	-0.62(-1.35%)
Mar 20, 2013	45.76	46.69	44.59	45.93	59,773	+0.54(+1.19%)
Mar 19, 2013	45.84	46.30	44.65	45.39	82,427	-0.49(-1.07%)
Mar 18, 2013	45.06	46.38	45.06	45.88	83,952	+0.19(+0.42%)
Mar 15, 2013	45.94	46.10	45.16	45.69	224,140	-0.42(-0.91%)
Mar 14, 2013	45.64	46.41	45.47	46.11	68,993	+0.52(+1.14%)
Mar 13, 2013	45.12	45.68	45.06	45.59	68,721	+0.13(+0.29%)
Mar 12, 2013	45.42	45.84	45.27	45.46	78,206	+0.00(+0.00%)
Mar 11, 2013	45.07	45.94	45.06	45.46	150,437	-0.03(-0.07%)
Mar 08, 2013	46.00	46.03	44.61	45.49	245,549	-0.07(-0.15%)
Mar 07, 2013	44.90	45.74	44.90	45.56	226,101	+0.46(+1.02%)
Mar 06, 2013	44.95	45.73	44.61	45.10	276,042	+0.16(+0.36%)
Mar 05, 2013	44.50	45.31	44.09	44.94	266,862	+0.58(+1.31%)
Mar 04, 2013	43.53	44.59	43.41	44.36	231,441	+0.61(+1.39%)

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.