Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.320 -0.200 (-2.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.30	36.80	34.64	35.86	267,287	-0.13(-0.36%)
May 27, 2021	36.97	37.79	35.26	35.99	318,034	-0.38(-1.04%)
May 26, 2021	35.18	38.96	34.49	36.37	760,485	+2.52(+7.44%)
May 25, 2021	36.29	36.80	33.67	33.85	339,523	-2.35(-6.49%)
May 24, 2021	35.37	36.37	34.50	36.20	215,161	+1.29(+3.70%)
May 21, 2021	35.68	36.50	34.83	34.91	199,788	-0.52(-1.47%)
May 20, 2021	34.98	35.45	33.89	35.43	207,627	+0.06(+0.17%)
May 19, 2021	32.65	35.46	32.41	35.37	278,373	+1.94(+5.80%)
May 18, 2021	33.93	34.21	33.41	33.43	241,364	-0.32(-0.95%)
May 17, 2021	33.24	33.84	32.52	33.75	105,759	+0.06(+0.18%)
May 14, 2021	32.68	33.90	32.63	33.69	166,192	+1.31(+4.05%)
May 13, 2021	31.52	32.97	30.88	32.38	188,479	+0.90(+2.86%)
May 12, 2021	33.91	34.35	31.14	31.48	329,690	-2.74(-8.01%)
May 11, 2021	33.05	34.32	32.29	34.22	152,297	-0.04(-0.12%)
May 10, 2021	35.72	36.26	34.20	34.26	138,953	-1.31(-3.68%)
May 07, 2021	35.07	36.13	34.42	35.57	142,721	+0.43(+1.22%)
May 06, 2021	35.16	35.38	33.69	35.14	203,145	-0.27(-0.76%)
May 05, 2021	35.61	35.86	34.21	35.41	159,437	-0.15(-0.42%)
May 04, 2021	35.59	35.88	34.13	35.56	149,254	-0.32(-0.89%)

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.