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 )

7.010 +0.110 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 6.940 7.200 6.850 7.010 317,654 +0.11(+1.59%)
Apr 25, 2024 6.540 7.106 6.480 6.900 630,279 +0.40(+6.15%)
Apr 24, 2024 6.590 6.670 6.440 6.500 235,512 -0.10(-1.52%)
Apr 23, 2024 6.620 6.790 6.530 6.600 324,805 -0.04(-0.60%)
Apr 22, 2024 6.430 6.670 6.365 6.640 333,206 +0.24(+3.75%)
Apr 19, 2024 5.940 6.430 5.940 6.400 270,715 +0.40(+6.67%)
Apr 18, 2024 5.950 6.110 5.860 6.000 240,164 +0.05(+0.84%)
Apr 17, 2024 6.030 6.110 5.900 5.950 277,341 -0.03(-0.50%)
Apr 16, 2024 5.740 6.020 5.560 5.980 267,281 +0.21(+3.64%)
Apr 15, 2024 5.970 6.165 5.670 5.770 596,217 -0.23(-3.83%)
Apr 12, 2024 6.350 6.350 5.810 6.000 1,067,777 -0.45(-6.98%)
Apr 11, 2024 6.390 6.560 6.280 6.450 377,503 +0.15(+2.38%)
Apr 10, 2024 6.290 6.390 6.180 6.300 352,727 -0.22(-3.37%)
Apr 09, 2024 6.830 6.860 6.460 6.520 303,788 -0.32(-4.68%)
Apr 08, 2024 6.390 6.860 6.350 6.840 346,496 +0.50(+7.89%)
Apr 05, 2024 6.560 6.670 6.160 6.340 1,099,861 -0.24(-3.65%)
Apr 04, 2024 7.140 7.290 6.513 6.580 507,253 -0.47(-6.67%)
Apr 03, 2024 7.200 7.320 7.030 7.050 292,630 -0.14(-1.95%)
Apr 02, 2024 7.230 7.230 6.960 7.190 447,508 -0.22(-2.97%)
Apr 01, 2024 7.670 7.750 7.316 7.410 327,969 -0.25(-3.26%)
Mar 28, 2024 7.570 7.780 7.480 7.660 409,506 +0.11(+1.46%)
Mar 27, 2024 7.080 7.660 7.040 7.550 704,283 +0.49(+6.94%)
Mar 26, 2024 6.740 7.310 6.710 7.060 1,004,418 +0.45(+6.81%)
Mar 25, 2024 6.460 6.640 6.450 6.610 318,304 +0.15(+2.32%)
Mar 22, 2024 6.710 6.850 6.420 6.460 527,014 -0.17(-2.56%)
Mar 21, 2024 6.790 6.920 6.530 6.630 390,099 -0.06(-0.90%)
Mar 20, 2024 6.280 6.735 6.280 6.690 279,945 +0.37(+5.85%)
Mar 19, 2024 6.200 6.367 6.115 6.320 365,532 +0.09(+1.44%)
Mar 18, 2024 6.520 6.520 6.180 6.230 501,691 -0.21(-3.26%)
Mar 15, 2024 6.370 6.540 6.300 6.440 539,827 +0.04(+0.63%)
Mar 14, 2024 6.830 6.830 6.370 6.400 532,261 -0.39(-5.74%)
Mar 13, 2024 6.690 6.800 6.600 6.790 327,804 +0.05(+0.74%)
Mar 12, 2024 7.080 7.080 6.730 6.740 582,442 -0.35(-4.94%)
Mar 11, 2024 7.200 7.200 6.980 7.090 506,841 -0.09(-1.25%)
Mar 08, 2024 7.150 7.340 7.105 7.180 355,893 +0.06(+0.84%)
Mar 07, 2024 7.380 7.420 7.100 7.120 326,538 -0.21(-2.86%)
Mar 06, 2024 7.400 7.580 7.210 7.330 357,609 +0.01(+0.14%)
Mar 05, 2024 7.360 7.620 7.140 7.320 425,035 -0.08(-1.08%)
Mar 04, 2024 7.660 7.960 7.360 7.400 529,375 -0.18(-2.37%)
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.