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, 2017	46.85	47.60	46.50	47.55	181,762	+0.60(+1.28%)
Jan 30, 2017	46.55	47.15	46.25	46.95	210,903	+0.20(+0.43%)
Jan 27, 2017	47.65	47.65	46.62	46.75	297,388	-0.95(-1.99%)
Jan 26, 2017	48.25	49.15	47.55	47.70	234,343	-0.60(-1.24%)
Jan 25, 2017	49.45	50.15	47.95	48.30	389,831	-1.25(-2.52%)
Jan 24, 2017	50.20	50.70	49.20	49.55	178,230	-0.45(-0.90%)
Jan 23, 2017	50.35	50.50	49.80	50.00	187,589	-0.65(-1.28%)
Jan 20, 2017	49.75	50.95	49.15	50.65	228,435	+0.95(+1.91%)
Jan 19, 2017	50.30	50.50	49.40	49.70	275,296	-0.75(-1.49%)
Jan 18, 2017	50.85	50.85	49.65	50.45	184,472	-0.10(-0.20%)
Jan 17, 2017	51.30	51.60	50.15	50.55	334,292	-0.95(-1.84%)
Jan 13, 2017		51.50	51.50	51.50	0	-0.30(-0.58%)
Jan 12, 2017	50.50	51.95	49.65	51.80	429,400	+0.55(+1.07%)
Jan 11, 2017	49.30	51.35	48.75	51.25	374,215	+1.80(+3.64%)
Jan 10, 2017	47.10	49.50	46.55	49.45	603,154	+2.55(+5.44%)
Jan 09, 2017	48.85	48.85	46.90	46.90	709,600	-1.95(-3.99%)
Jan 06, 2017	52.50	52.50	48.85	48.85	496,446	-3.45(-6.60%)
Jan 05, 2017	53.90	54.25	52.20	52.30	578,691	-1.75(-3.24%)
Jan 04, 2017	54.95	55.35	53.80	54.05	390,969	-0.50(-0.92%)

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.