Red Robin Gourmet Burgers Inc (NQ: RRGB )

8.850 -0.190 (-2.10%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 73.41 76.92 72.68 76.18 0 +2.61(+3.55%)
Oct 30, 2013 74.09 74.81 73.19 73.57 89,889 -0.21(-0.28%)
Oct 29, 2013 73.33 74.19 72.90 73.78 0 +0.90(+1.23%)
Oct 28, 2013 73.93 74.00 72.70 72.88 0 -1.07(-1.45%)
Oct 25, 2013 74.51 75.32 73.25 73.95 0 -0.16(-0.22%)
Oct 24, 2013 73.56 74.59 73.34 74.11 58,559 +0.83(+1.13%)
Oct 23, 2013 73.15 73.52 72.90 73.28 0 -0.24(-0.33%)
Oct 22, 2013 74.00 74.42 73.19 73.52 93,204 -0.38(-0.51%)
Oct 21, 2013 74.75 74.92 73.71 73.90 108,726 -0.98(-1.31%)
Oct 18, 2013 73.32 74.93 73.01 74.88 89,704 +2.11(+2.90%)
Oct 17, 2013 71.99 73.06 71.99 72.77 80,322 +0.63(+0.87%)
Oct 16, 2013 72.95 73.03 71.85 72.14 108,062 -0.50(-0.69%)
Oct 15, 2013 72.95 73.79 72.30 72.64 106,267 -0.49(-0.67%)
Oct 14, 2013 72.53 73.76 72.35 73.13 95,866 +0.43(+0.59%)
Oct 11, 2013 72.93 73.23 72.01 72.70 0 -0.25(-0.34%)
Oct 10, 2013 72.39 74.16 72.14 72.95 123,783 +1.19(+1.66%)
Oct 09, 2013 71.90 72.32 70.48 71.76 91,442 -0.11(-0.15%)
Oct 08, 2013 72.59 72.92 71.08 71.87 110,438 -0.63(-0.87%)
Oct 07, 2013 73.64 74.02 72.45 72.50 0 -1.67(-2.25%)
Oct 04, 2013 73.05 74.47 72.90 74.17 0 +0.95(+1.30%)
Oct 03, 2013 72.78 74.25 72.01 73.22 0 +0.11(+0.15%)
Oct 02, 2013 73.09 73.60 72.26 73.11 103,136 -0.55(-0.75%)
Oct 01, 2013 69.69 73.80 68.72 73.66 265,097 +2.56(+3.60%)
Sep 30, 2013 69.31 71.52 68.76 71.10 194,600 +0.83(+1.18%)
Sep 27, 2013 69.23 70.60 69.11 70.27 0 +0.87(+1.25%)
Sep 26, 2013 68.88 70.00 68.26 69.40 135,295 +0.86(+1.25%)
Sep 25, 2013 69.65 69.65 68.18 68.54 167,755 +0.36(+0.53%)
Sep 24, 2013 68.67 69.25 67.83 68.18 83,839 -0.39(-0.57%)
Sep 23, 2013 69.73 69.73 68.01 68.57 57,178 -1.08(-1.55%)
Sep 20, 2013 69.55 70.24 69.01 69.65 0 +0.08(+0.11%)
Sep 19, 2013 70.10 70.69 69.30 69.57 39,895 -0.55(-0.78%)
Sep 18, 2013 69.74 70.38 68.69 70.12 0 +0.50(+0.72%)
Sep 17, 2013 68.68 69.89 68.26 69.62 0 +0.84(+1.22%)
Sep 16, 2013 69.36 69.66 68.74 68.78 0 -0.14(-0.20%)
Sep 13, 2013 68.68 69.15 67.99 68.92 0 +0.52(+0.76%)
Sep 12, 2013 68.00 70.67 68.00 68.40 0 +0.59(+0.87%)
Sep 11, 2013 67.43 68.16 67.18 67.81 0 +0.10(+0.15%)
Sep 10, 2013 66.55 67.81 66.51 67.71 162,758 +0.04(+0.06%)
Sep 09, 2013 67.31 67.80 66.53 67.67 0 +0.64(+0.95%)
Sep 06, 2013 67.66 67.90 65.90 67.03 0 -0.49(-0.73%)
Sep 05, 2013 66.75 67.76 66.06 67.52 0 +0.98(+1.47%)
Sep 04, 2013 66.40 66.62 65.97 66.54 0 +0.12(+0.18%)
Sep 03, 2013 65.55 66.59 65.01 66.42 0 +1.56(+2.41%)
Aug 30, 2013 66.12 66.66 64.74 64.86 0 -1.54(-2.32%)
Aug 29, 2013 66.01 67.38 65.65 66.40 53,016 +0.35(+0.53%)
Aug 28, 2013 65.77 66.54 65.77 66.05 0 +0.03(+0.05%)
Aug 27, 2013 67.20 67.55 65.93 66.02 125,897 -1.93(-2.84%)
Aug 26, 2013 68.31 68.95 67.75 67.95 0 -0.32(-0.47%)
Aug 23, 2013 68.23 69.13 67.70 68.27 0 +0.20(+0.29%)
Aug 22, 2013 67.17 68.36 67.17 68.07 69,254 +0.92(+1.37%)
Aug 21, 2013 67.45 68.26 66.68 67.15 0 -0.74(-1.09%)
Aug 20, 2013 65.05 68.39 64.87 67.89 474,799 +3.87(+6.04%)
Aug 19, 2013 61.66 64.72 61.66 64.02 383,024 +2.02(+3.26%)
Aug 16, 2013 60.00 62.45 60.00 62.00 0 +0.53(+0.86%)
Aug 15, 2013 58.00 62.61 58.00 61.47 392,545 +4.75(+8.37%)
Aug 14, 2013 56.29 56.87 55.86 56.72 165,856 +0.57(+1.02%)
Aug 13, 2013 56.18 56.68 55.50 56.15 68,410 +0.09(+0.16%)
Aug 12, 2013 56.53 57.00 55.96 56.06 108,059 -0.75(-1.32%)
Aug 09, 2013 56.53 57.03 56.32 56.81 30,262 +0.16(+0.28%)
Aug 08, 2013 56.14 56.88 56.12 56.65 41,728 +0.74(+1.32%)
Aug 07, 2013 56.99 57.11 55.83 55.91 62,916 -1.12(-1.96%)
Aug 06, 2013 57.44 57.45 56.60 57.03 32,859 -0.59(-1.02%)
Aug 05, 2013 57.85 58.00 57.14 57.62 58,988 -0.13(-0.23%)
Aug 02, 2013 57.59 58.02 57.04 57.75 45,160 +0.25(+0.43%)
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.