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 (%)
Sep 30, 2019	32.62	33.57	32.36	33.26	171,636	+0.76(+2.34%)
Sep 27, 2019	32.81	33.34	32.26	32.50	142,300	-0.30(-0.91%)
Sep 26, 2019	33.78	33.86	32.39	32.80	238,242	-1.09(-3.22%)
Sep 25, 2019	33.83	34.53	33.67	33.89	139,265	-0.01(-0.03%)
Sep 24, 2019	34.31	34.64	33.36	33.90	512,062	-0.13(-0.38%)
Sep 23, 2019	33.79	34.47	33.21	34.03	459,464	-0.04(-0.12%)
Sep 20, 2019	34.44	34.98	33.43	34.07	258,200	-0.40(-1.16%)
Sep 19, 2019	34.44	34.94	34.21	34.47	222,696	-0.18(-0.52%)
Sep 18, 2019	35.26	35.34	34.05	34.65	204,779	-0.63(-1.79%)
Sep 17, 2019	35.32	35.88	34.46	35.28	188,564	+0.03(+0.09%)
Sep 16, 2019	34.87	36.85	34.62	35.25	353,960	+0.47(+1.35%)
Sep 13, 2019	34.64	35.32	33.98	34.78	145,300	+0.39(+1.13%)
Sep 12, 2019	34.90	34.90	33.81	34.39	247,782	-0.40(-1.15%)
Sep 11, 2019	34.81	35.09	34.43	34.79	198,021	-0.23(-0.66%)
Sep 10, 2019	34.25	35.08	33.87	35.02	215,130	+0.56(+1.63%)
Sep 09, 2019	33.15	35.15	32.79	34.46	342,867	+1.41(+4.27%)
Sep 06, 2019	32.54	34.09	32.48	33.05	282,100	+0.72(+2.23%)
Sep 05, 2019	32.97	33.08	32.01	32.33	396,187	-0.23(-0.71%)
Sep 04, 2019	33.08	33.08	31.64	32.56	260,846	-0.43(-1.30%)

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.