Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.760 -0.320 (-4.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.88	17.38	16.63	17.30	608,445	+0.31(+1.82%)
May 28, 2009	17.68	18.14	16.95	16.99	946,370	-0.66(-3.74%)
May 27, 2009	18.12	18.77	17.53	17.65	438,171	-0.64(-3.50%)
May 26, 2009	17.82	18.50	17.67	18.29	713,337	+0.43(+2.41%)
May 22, 2009	18.90	20.01	17.37	17.86	2,895,080	-3.75(-17.35%)
May 21, 2009	21.13	22.16	20.99	21.61	643,515	+0.17(+0.79%)
May 20, 2009	22.00	22.60	21.43	21.44	472,676	-0.33(-1.52%)
May 19, 2009	21.14	22.39	21.11	21.77	438,351	+0.29(+1.35%)
May 18, 2009	20.40	21.51	20.17	21.48	335,570	+1.41(+7.03%)
May 15, 2009	20.08	20.29	19.66	20.07	242,285	+0.14(+0.70%)
May 14, 2009	20.22	20.83	19.83	19.93	374,369	-0.03(-0.15%)
May 13, 2009	19.90	20.23	19.39	19.96	549,442	-0.27(-1.33%)
May 12, 2009	21.71	21.81	19.72	20.23	565,992	-1.26(-5.86%)
May 11, 2009	21.69	22.14	21.27	21.49	399,376	-0.51(-2.32%)
May 08, 2009	23.80	24.28	21.72	22.00	706,219	-1.45(-6.18%)
May 07, 2009	24.51	25.08	23.29	23.45	594,023	-0.79(-3.26%)
May 06, 2009	24.89	25.06	23.82	24.24	255,738	-0.34(-1.38%)
May 05, 2009	23.95	24.75	23.89	24.58	367,726	+0.53(+2.20%)
May 04, 2009	23.25	24.08	22.95	24.05	632,544	+1.34(+5.90%)

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.