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 (%)
Jan 31, 2007	34.25	36.75	34.06	35.75	922,344	+1.85(+5.46%)
Jan 30, 2007	33.73	34.08	33.55	33.90	101,783	+0.21(+0.62%)
Jan 29, 2007	33.45	33.98	33.37	33.69	116,554	+0.13(+0.39%)
Jan 26, 2007	33.74	33.87	33.25	33.56	165,442	-0.04(-0.12%)
Jan 25, 2007	34.10	34.27	33.51	33.60	186,190	-0.40(-1.18%)
Jan 24, 2007	34.20	34.32	33.96	34.00	138,359	-0.19(-0.56%)
Jan 23, 2007	34.02	34.79	33.90	34.19	144,929	+0.25(+0.74%)
Jan 22, 2007	34.53	34.54	33.76	33.94	212,820	-0.52(-1.51%)
Jan 19, 2007	34.81	34.81	34.19	34.46	160,506	-0.22(-0.63%)
Jan 18, 2007	35.00	35.35	34.46	34.68	311,080	+0.40(+1.17%)
Jan 17, 2007	34.58	34.75	34.08	34.28	259,171	-0.50(-1.44%)
Jan 16, 2007	34.80	35.16	34.62	34.78	146,046	+0.00(+0.00%)
Jan 12, 2007	34.90	35.02	34.44	34.78	204,308	-0.08(-0.23%)
Jan 11, 2007	34.35	34.96	34.32	34.86	306,457	+0.50(+1.46%)
Jan 10, 2007	33.85	34.37	33.50	34.36	267,990	+0.39(+1.15%)
Jan 09, 2007	33.75	34.34	33.61	33.97	277,699	+0.27(+0.80%)
Jan 08, 2007	33.71	33.79	33.05	33.70	264,230	-0.09(-0.27%)
Jan 05, 2007	34.75	34.75	33.72	33.79	388,478	-1.00(-2.87%)
Jan 04, 2007	35.01	35.01	34.52	34.79	191,156	-0.21(-0.60%)

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.