Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.070 +0.060 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.55	54.80	53.25	53.65	315,598	+0.40(+0.75%)
Feb 27, 2018	53.65	54.30	53.05	53.25	246,429	-0.25(-0.47%)
Feb 26, 2018	55.60	55.90	52.45	53.50	434,335	-2.15(-3.86%)
Feb 23, 2018	55.60	56.95	53.05	55.65	1,193,990	+2.50(+4.70%)
Feb 22, 2018			52.25	53.15	900,694	+0.75(+1.43%)
Feb 21, 2018	52.45	53.60	51.05	52.40	362,705	+0.10(+0.19%)
Feb 20, 2018	53.30	53.60	51.90	52.30	387,159	-1.35(-2.52%)
Feb 16, 2018		53.65	53.65	53.65	0	-1.65(-2.98%)
Feb 15, 2018	54.50	55.90	54.00	55.30	293,234	+1.05(+1.94%)
Feb 14, 2018	53.00	54.75	52.90	54.25	354,047	+1.10(+2.07%)
Feb 13, 2018	53.90	54.20	52.95	53.15	202,269	-0.75(-1.39%)
Feb 12, 2018	53.30	54.20	52.25	53.90	433,782	+0.70(+1.32%)
Feb 09, 2018	52.40	53.45	51.15	53.20	353,902	+1.00(+1.92%)
Feb 08, 2018	53.85	54.10	52.20	52.20	258,208	-1.65(-3.06%)
Feb 07, 2018	53.05	54.25	53.05	53.85	222,336	+0.85(+1.60%)
Feb 06, 2018	51.65	53.35	51.65	53.00	254,463	-0.50(-0.93%)
Feb 05, 2018	52.50	54.10	52.25	53.50	207,246	+0.90(+1.71%)
Feb 02, 2018	52.00	52.80	51.40	52.60	339,738	+0.55(+1.06%)

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.