Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 56.40 56.40 56.40 0 -0.15(-0.27%)
Dec 29, 2016 56.45 57.20 55.45 56.55 138,025 +0.20(+0.35%)
Dec 28, 2016 56.60 56.70 55.65 56.35 107,670 +0.00(+0.00%)
Dec 27, 2016 56.35 57.15 56.25 56.35 99,841 -0.10(-0.18%)
Dec 23, 2016 56.45 56.45 56.45 0 +0.15(+0.27%)
Dec 22, 2016 56.00 57.15 55.40 56.30 204,762 +0.45(+0.81%)
Dec 21, 2016 56.10 57.00 55.50 55.85 342,061 -0.30(-0.53%)
Dec 20, 2016 57.85 58.65 55.75 56.15 293,866 -1.25(-2.18%)
Dec 19, 2016 58.40 58.55 57.20 57.40 243,898 -0.75(-1.29%)
Dec 16, 2016 56.05 58.50 55.85 58.15 839,094 +2.05(+3.65%)
Dec 15, 2016 54.50 56.20 53.90 56.10 573,435 +1.70(+3.13%)
Dec 14, 2016 53.45 55.55 53.45 54.40 549,529 +3.05(+5.94%)
Dec 13, 2016 53.90 53.90 51.30 51.35 189,301 -2.45(-4.55%)
Dec 12, 2016 54.00 54.15 52.97 53.80 134,367 -0.40(-0.74%)
Dec 09, 2016 53.65 54.40 53.10 54.20 121,019 +0.80(+1.50%)
Dec 08, 2016 52.75 54.70 52.25 53.40 183,562 +0.80(+1.52%)
Dec 07, 2016 52.00 53.35 51.95 52.60 189,112 +0.90(+1.74%)
Dec 06, 2016 52.15 52.15 51.05 51.70 103,711 -0.25(-0.48%)
Dec 05, 2016 51.50 52.40 51.20 51.95 77,096 +0.60(+1.17%)
Dec 02, 2016 52.10 52.15 51.20 51.35 79,426 -0.80(-1.53%)
Dec 01, 2016 51.35 52.80 51.35 52.15 169,380 +0.70(+1.36%)
Nov 30, 2016 52.00 52.35 51.30 51.45 118,531 -0.55(-1.06%)
Nov 29, 2016 52.75 54.10 51.90 52.00 114,556 -0.65(-1.23%)
Nov 28, 2016 53.75 53.90 52.35 52.65 135,095 -1.35(-2.50%)
Nov 25, 2016 53.85 54.20 53.50 54.00 53,952 +0.15(+0.28%)
Nov 23, 2016 53.85 53.85 53.85 0 +0.00(+0.00%)
Nov 22, 2016 54.20 54.80 53.85 53.85 111,316 -0.05(-0.09%)
Nov 21, 2016 52.30 54.05 52.20 53.90 192,143 +1.55(+2.96%)
Nov 18, 2016 52.90 52.90 52.10 52.35 131,609 -0.65(-1.23%)
Nov 17, 2016 53.15 53.50 52.85 53.00 189,076 -0.15(-0.28%)
Nov 16, 2016 53.60 54.20 52.90 53.15 170,795 -0.40(-0.75%)
Nov 15, 2016 53.75 53.85 52.35 53.55 115,090 -0.30(-0.56%)
Nov 14, 2016 53.20 55.35 53.05 53.85 236,747 +0.95(+1.80%)
Nov 11, 2016 52.80 54.10 52.58 52.90 292,016 +0.20(+0.38%)
Nov 10, 2016 51.85 52.95 51.55 52.70 248,967 +1.45(+2.83%)
Nov 09, 2016 48.30 51.45 47.10 51.25 252,858 +2.25(+4.59%)
Nov 08, 2016 48.55 49.70 48.10 49.00 182,264 +0.40(+0.82%)
Nov 07, 2016 48.20 48.75 47.90 48.60 166,445 +1.30(+2.75%)
Nov 04, 2016 47.85 48.19 45.70 47.30 329,969 -0.45(-0.94%)
Nov 03, 2016 47.75 48.80 46.65 47.75 457,551 +2.40(+5.29%)
Nov 02, 2016 45.20 45.82 44.75 45.35 145,371 +0.15(+0.33%)
Nov 01, 2016 46.15 46.55 44.85 45.20 180,982 -0.80(-1.74%)
Oct 31, 2016 45.75 46.20 45.30 46.00 164,583 +0.15(+0.33%)
Oct 28, 2016 45.60 46.10 45.40 45.85 136,854 +0.25(+0.55%)
Oct 27, 2016 45.55 46.80 45.50 45.60 143,041 +0.10(+0.22%)
Oct 26, 2016 45.75 46.35 45.29 45.50 174,166 -0.30(-0.66%)
Oct 25, 2016 45.85 46.40 45.25 45.80 194,155 -0.45(-0.97%)
Oct 24, 2016 45.55 46.85 45.50 46.25 262,519 +0.65(+1.43%)
Oct 21, 2016 40.90 46.30 40.85 45.60 646,301 +2.35(+5.43%)
Oct 20, 2016 43.20 43.75 42.24 43.25 262,289 -0.10(-0.23%)
Oct 19, 2016 42.65 43.65 42.65 43.35 178,852 +0.70(+1.64%)
Oct 18, 2016 42.75 42.90 42.45 42.65 93,634 +0.05(+0.12%)
Oct 17, 2016 41.90 43.00 41.55 42.60 131,638 +0.45(+1.07%)
Oct 14, 2016 42.50 42.80 41.60 42.15 277,655 -0.35(-0.82%)
Oct 13, 2016 43.25 43.50 42.35 42.50 106,524 -1.10(-2.52%)
Oct 12, 2016 43.50 43.80 43.40 43.60 196,581 +0.00(+0.00%)
Oct 11, 2016 44.30 44.35 43.25 43.60 128,379 -0.65(-1.47%)
Oct 10, 2016 43.80 44.50 43.80 44.25 98,850 +0.84(+1.94%)
Oct 07, 2016 43.73 43.92 43.03 43.41 145,557 -0.43(-0.98%)
Oct 06, 2016 43.74 44.17 43.17 43.84 184,365 -0.15(-0.34%)
Oct 05, 2016 44.12 44.70 42.95 43.99 171,862 -0.23(-0.52%)
Oct 04, 2016 45.71 45.94 44.18 44.22 150,281 -1.30(-2.86%)
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.