Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.260 -0.420 (-5.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	47.03	47.25	46.69	47.25	111,051	+0.50(+1.07%)
Jan 28, 2005	47.05	47.06	45.72	46.75	101,658	-0.06(-0.13%)
Jan 27, 2005	47.20	47.30	46.79	46.81	120,957	-0.38(-0.81%)
Jan 26, 2005	46.09	47.20	45.79	47.19	193,420	+1.41(+3.08%)
Jan 25, 2005	45.61	46.62	45.61	45.78	108,495	+0.21(+0.46%)
Jan 24, 2005	45.66	46.19	45.50	45.57	132,439	-0.12(-0.26%)
Jan 21, 2005	45.81	46.01	44.81	45.69	141,566	+0.34(+0.75%)
Jan 20, 2005	45.72	45.72	45.08	45.35	189,260	-0.44(-0.96%)
Jan 19, 2005	45.98	46.05	45.54	45.79	217,486	-0.03(-0.07%)
Jan 18, 2005	45.00	46.00	44.98	45.82	199,820	+0.81(+1.80%)
Jan 14, 2005	44.95	45.36	44.60	45.01	488,714	+0.19(+0.42%)
Jan 13, 2005	44.12	46.40	43.88	44.82	1,870,692	-1.79(-3.84%)
Jan 12, 2005	47.38	47.93	45.62	46.61	331,641	-1.21(-2.53%)
Jan 11, 2005	49.04	49.14	47.82	47.82	126,474	-1.03(-2.11%)
Jan 10, 2005	48.13	48.98	47.98	48.85	137,481	+0.72(+1.50%)
Jan 07, 2005	48.90	48.96	47.68	48.13	82,447	-0.43(-0.89%)
Jan 06, 2005	48.51	49.20	48.51	48.56	101,291	-0.19(-0.39%)
Jan 05, 2005	49.67	50.49	48.46	48.75	144,389	-1.03(-2.07%)
Jan 04, 2005	50.41	51.37	49.43	49.78	123,012	-0.84(-1.66%)

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.