Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.775 +0.015 (+0.22%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	36.82	37.37	36.04	36.38	425,802	-0.18(-0.49%)
Jun 29, 2011	36.00	37.45	35.20	36.56	423,367	+0.32(+0.88%)
Jun 28, 2011	34.94	37.07	34.64	36.24	363,157	+1.37(+3.93%)
Jun 27, 2011	34.55	35.11	34.34	34.87	148,904	+0.16(+0.46%)
Jun 24, 2011	34.07	34.95	34.06	34.71	913,362	+0.69(+2.03%)
Jun 23, 2011	34.34	34.75	33.62	34.02	323,281	-0.75(-2.16%)
Jun 22, 2011	34.44	35.27	33.97	34.77	227,267	+0.07(+0.20%)
Jun 21, 2011	33.77	34.93	33.60	34.70	301,036	+0.99(+2.94%)
Jun 20, 2011	33.69	33.89	33.33	33.71	211,421	+0.11(+0.33%)
Jun 17, 2011	34.09	34.30	33.56	33.60	312,306	-0.30(-0.88%)
Jun 16, 2011	34.00	34.30	33.54	33.90	186,717	-0.06(-0.18%)
Jun 15, 2011	34.01	34.35	33.53	33.96	329,237	-0.23(-0.67%)
Jun 14, 2011	33.70	34.52	33.67	34.19	437,691	+0.66(+1.97%)
Jun 13, 2011	34.25	34.51	33.05	33.53	960,441	-0.76(-2.22%)
Jun 10, 2011	35.02	35.03	33.98	34.29	363,668	-0.74(-2.11%)
Jun 09, 2011	35.50	35.53	35.00	35.03	161,369	-0.37(-1.05%)
Jun 08, 2011	35.45	35.79	35.07	35.40	197,720	-0.11(-0.31%)
Jun 07, 2011	35.82	36.20	35.51	35.51	246,867	-0.18(-0.50%)
Jun 06, 2011	36.29	36.43	35.66	35.69	311,966	-0.47(-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.