Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.260 -0.390 (-5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 56.70 57.43 56.35 56.88 0 +0.53(+0.94%)
Jul 30, 2013 56.21 56.70 55.81 56.35 0 +0.53(+0.95%)
Jul 29, 2013 55.90 56.23 55.27 55.82 0 -0.35(-0.62%)
Jul 26, 2013 56.02 56.56 55.55 56.17 0 -0.25(-0.44%)
Jul 25, 2013 56.43 57.01 56.01 56.42 118,386 -0.47(-0.83%)
Jul 24, 2013 58.31 58.52 56.49 56.89 0 -1.33(-2.28%)
Jul 23, 2013 59.27 59.27 57.94 58.22 0 -0.36(-0.61%)
Jul 22, 2013 58.46 59.01 57.96 58.58 0 -0.40(-0.68%)
Jul 19, 2013 59.19 59.55 58.74 58.98 0 -0.18(-0.30%)
Jul 18, 2013 58.81 59.61 58.60 59.16 0 +0.39(+0.66%)
Jul 17, 2013 59.99 59.99 58.62 58.77 45,193 -1.25(-2.08%)
Jul 16, 2013 60.72 60.72 59.67 60.02 0 -0.43(-0.71%)
Jul 15, 2013 60.00 61.28 59.93 60.45 0 +0.64(+1.07%)
Jul 12, 2013 58.26 60.16 58.26 59.81 0 -0.09(-0.15%)
Jul 11, 2013 59.73 60.02 59.60 59.90 0 +0.63(+1.06%)
Jul 10, 2013 59.55 59.68 58.52 59.27 0 -0.19(-0.32%)
Jul 09, 2013 59.48 59.96 59.04 59.46 0 +0.14(+0.24%)
Jul 08, 2013 57.49 59.57 57.41 59.32 142,122 +1.95(+3.40%)
Jul 05, 2013 57.05 57.71 56.42 57.37 0 +1.11(+1.97%)
Jul 03, 2013 56.50 56.96 56.01 56.26 0 -0.67(-1.18%)
Jul 02, 2013 56.51 57.20 56.29 56.93 0 +0.34(+0.60%)
Jul 01, 2013 55.43 57.17 55.18 56.59 0 +1.41(+2.56%)
Jun 28, 2013 54.81 55.73 54.47 55.18 416,771 +0.28(+0.51%)
Jun 27, 2013 54.49 55.08 54.06 54.90 0 +0.82(+1.52%)
Jun 26, 2013 54.41 54.58 53.87 54.08 0 -0.04(-0.07%)
Jun 25, 2013 54.57 54.68 53.95 54.12 0 +0.15(+0.28%)
Jun 24, 2013 53.67 54.72 53.01 53.97 0 -0.31(-0.57%)
Jun 21, 2013 54.63 55.09 53.88 54.28 153,790 -0.14(-0.26%)
Jun 20, 2013 55.91 55.94 54.33 54.42 0 -2.28(-4.02%)
Jun 19, 2013 56.42 57.21 56.28 56.70 0 +0.25(+0.44%)
Jun 18, 2013 56.00 56.80 55.71 56.45 0 +0.41(+0.73%)
Jun 17, 2013 56.86 57.08 55.59 56.04 0 -0.22(-0.39%)
Jun 14, 2013 56.88 57.30 56.09 56.26 0 -0.86(-1.51%)
Jun 13, 2013 56.84 57.57 56.15 57.12 94,850 +0.51(+0.90%)
Jun 12, 2013 57.31 57.85 56.40 56.61 120,581 -0.54(-0.94%)
Jun 11, 2013 56.50 57.70 56.13 57.15 133,326 +0.21(+0.37%)
Jun 10, 2013 56.62 57.13 56.16 56.94 0 +0.36(+0.64%)
Jun 07, 2013 56.28 56.67 55.95 56.58 0 +0.66(+1.18%)
Jun 06, 2013 55.62 56.29 55.50 55.92 162,368 +0.15(+0.27%)
Jun 05, 2013 55.33 56.31 55.10 55.77 0 +0.63(+1.14%)
Jun 04, 2013 54.13 55.24 54.13 55.14 0 +1.19(+2.21%)
Jun 03, 2013 52.88 53.98 52.21 53.95 155,129 +1.44(+2.74%)
May 31, 2013 52.60 54.08 52.51 52.51 119,582 -0.41(-0.77%)
May 30, 2013 52.61 53.28 52.42 52.92 181,951 +0.33(+0.63%)
May 29, 2013 52.32 52.98 52.09 52.59 110,741 -0.18(-0.34%)
May 28, 2013 52.11 53.18 51.96 52.77 248,897 +1.04(+2.01%)
May 24, 2013 51.21 51.92 50.87 51.73 0 +0.09(+0.17%)
May 23, 2013 50.36 51.73 49.98 51.64 0 +0.44(+0.86%)
May 22, 2013 50.85 53.83 50.33 51.20 0 +0.89(+1.77%)
May 21, 2013 46.11 51.25 46.11 50.31 0 +1.30(+2.65%)
May 20, 2013 49.44 49.60 48.86 49.01 0 -0.42(-0.85%)
May 17, 2013 49.35 49.50 48.96 49.43 0 +0.21(+0.43%)
May 16, 2013 49.51 49.84 49.09 49.22 109,708 -0.54(-1.09%)
May 15, 2013 49.71 50.21 49.12 49.76 0 +1.32(+2.73%)
May 13, 2013 49.00 49.15 48.12 48.44 0 -0.70(-1.42%)
May 10, 2013 49.28 49.70 48.68 49.14 0 +1.01(+2.10%)
May 09, 2013 47.83 48.56 47.64 48.13 0 +0.13(+0.27%)
May 08, 2013 48.47 48.74 47.55 48.00 0 -0.47(-0.97%)
May 07, 2013 48.30 48.57 47.82 48.47 0 +0.30(+0.63%)
May 06, 2013 48.02 48.22 47.71 48.16 0 +0.16(+0.34%)
May 03, 2013 47.67 48.40 47.37 48.00 0 +0.95(+2.02%)
May 02, 2013 47.27 47.30 46.76 47.05 0 -0.03(-0.06%)
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.