Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.080 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.55	31.88	30.38	30.57	579,500	-1.21(-3.81%)
Jun 27, 2019	30.56	31.85	30.35	31.78	470,485	+1.34(+4.40%)
Jun 26, 2019	31.24	31.49	30.16	30.44	512,792	-0.71(-2.28%)
Jun 25, 2019	32.31	32.38	30.89	31.15	400,555	-1.23(-3.80%)
Jun 24, 2019	31.42	32.80	31.38	32.38	406,533	+1.03(+3.29%)
Jun 21, 2019	31.14	31.67	30.49	31.35	527,600	+0.12(+0.38%)
Jun 20, 2019	31.25	31.81	30.72	31.23	454,907	+0.14(+0.45%)
Jun 19, 2019	31.99	32.26	30.82	31.09	494,785	-0.91(-2.84%)
Jun 18, 2019	32.48	33.24	31.71	32.00	431,935	-0.44(-1.36%)
Jun 17, 2019	33.33	33.36	31.35	32.44	813,315	-0.66(-1.99%)
Jun 14, 2019	34.65	35.48	32.85	33.10	2,078,700	-0.38(-1.14%)
Jun 13, 2019	32.04	33.77	31.10	33.48	5,301,497	+8.02(+31.50%)
Jun 12, 2019	26.55	26.55	25.19	25.46	531,357	-1.04(-3.92%)
Jun 11, 2019	26.46	26.77	26.21	26.50	303,532	+0.21(+0.80%)
Jun 10, 2019	26.22	27.00	26.11	26.29	356,042	+0.11(+0.42%)
Jun 07, 2019	26.12	26.65	25.69	26.18	298,900	+0.07(+0.27%)
Jun 06, 2019	26.39	26.50	25.57	26.11	309,387	-0.30(-1.14%)
Jun 05, 2019	27.14	27.14	25.96	26.41	493,189	-0.10(-0.38%)
Jun 04, 2019	25.90	26.90	25.75	26.51	470,494	+1.06(+4.17%)

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.