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 (%)
Dec 31, 2009 18.26 17.90 17.90 17.90 150,700 -0.41(-2.24%)
Dec 30, 2009 18.22 18.49 17.96 18.31 195,814 +0.06(+0.33%)
Dec 29, 2009 18.23 18.37 18.05 18.25 75,274 +0.03(+0.16%)
Dec 28, 2009 18.52 18.60 18.16 18.22 64,360 -0.18(-0.98%)
Dec 24, 2009 18.32 18.52 18.24 18.40 36,814 +0.16(+0.88%)
Dec 23, 2009 18.20 18.40 18.11 18.24 230,131 +0.11(+0.61%)
Dec 22, 2009 18.08 18.64 17.92 18.13 163,879 +0.13(+0.72%)
Dec 21, 2009 17.41 18.23 17.03 18.00 356,058 +0.63(+3.63%)
Dec 18, 2009 16.79 17.43 16.59 17.37 611,328 +0.82(+4.95%)
Dec 17, 2009 16.69 16.80 16.36 16.55 109,380 -0.35(-2.07%)
Dec 16, 2009 16.72 16.93 16.34 16.90 157,531 +0.31(+1.87%)
Dec 15, 2009 16.24 16.87 16.07 16.59 351,993 +0.29(+1.78%)
Dec 14, 2009 16.17 16.34 15.45 16.30 191,478 +0.51(+3.23%)
Dec 11, 2009 15.40 16.05 15.39 15.79 273,014 +0.52(+3.41%)
Dec 10, 2009 15.71 15.74 15.26 15.27 234,620 -0.42(-2.68%)
Dec 09, 2009 15.47 15.75 15.32 15.69 223,038 +0.15(+0.97%)
Dec 08, 2009 15.68 15.70 15.42 15.54 276,707 -0.18(-1.15%)
Dec 07, 2009 15.48 15.84 15.29 15.72 314,808 +0.19(+1.22%)
Dec 04, 2009 15.55 15.88 15.42 15.53 205,100 +0.35(+2.31%)
Dec 03, 2009 15.19 15.46 15.10 15.18 202,333 +0.04(+0.26%)
Dec 02, 2009 15.11 15.51 15.00 15.14 288,096 +0.00(+0.00%)
Dec 01, 2009 15.76 15.76 14.92 15.14 631,820 -0.47(-3.01%)
Nov 30, 2009 15.80 15.91 15.33 15.61 522,133 -0.26(-1.64%)
Nov 27, 2009 15.49 16.10 15.49 15.87 117,947 -0.12(-0.75%)
Nov 25, 2009 16.06 16.27 15.95 15.99 122,303 -0.08(-0.50%)
Nov 24, 2009 16.26 16.26 15.65 16.07 214,539 -0.07(-0.43%)
Nov 23, 2009 16.01 16.33 15.99 16.14 254,594 +0.23(+1.45%)
Nov 20, 2009 15.65 16.01 15.46 15.91 183,216 +0.17(+1.08%)
Nov 19, 2009 16.05 16.18 15.61 15.74 257,847 -0.45(-2.78%)
Nov 18, 2009 16.10 16.21 15.74 16.19 189,726 +0.14(+0.87%)
Nov 17, 2009 16.10 16.30 15.94 16.05 206,978 -0.11(-0.68%)
Nov 16, 2009 15.56 16.35 15.56 16.16 601,134 +0.81(+5.28%)
Nov 13, 2009 15.02 15.46 14.91 15.35 201,838 +0.23(+1.52%)
Nov 12, 2009 15.38 15.67 15.03 15.12 294,755 -0.25(-1.63%)
Nov 11, 2009 14.65 15.37 14.56 15.37 492,328 +0.82(+5.64%)
Nov 10, 2009 14.89 14.94 14.39 14.55 325,755 -0.38(-2.55%)
Nov 09, 2009 14.92 15.03 14.50 14.93 465,440 +0.03(+0.20%)
Nov 06, 2009 16.15 16.39 14.73 14.90 1,439,467 -2.79(-15.77%)
Nov 05, 2009 17.13 17.70 17.13 17.69 223,406 +0.68(+4.00%)
Nov 04, 2009 17.05 17.55 16.77 17.01 235,233 -0.03(-0.18%)
Nov 03, 2009 16.30 17.15 16.30 17.04 254,063 +0.69(+4.22%)
Nov 02, 2009 16.77 17.00 16.16 16.35 185,703 -0.36(-2.15%)
Oct 30, 2009 17.08 17.48 16.52 16.71 218,247 -0.46(-2.68%)
Oct 29, 2009 17.31 17.72 17.04 17.17 137,943 +0.08(+0.47%)
Oct 28, 2009 17.15 17.73 17.03 17.09 249,773 -0.11(-0.64%)
Oct 27, 2009 17.82 18.00 17.15 17.20 280,434 -0.61(-3.43%)
Oct 26, 2009 18.09 18.35 17.61 17.81 134,140 -0.32(-1.77%)
Oct 23, 2009 18.25 18.99 18.03 18.13 143,028 -0.48(-2.58%)
Oct 22, 2009 18.38 18.99 18.25 18.61 248,599 +0.26(+1.42%)
Oct 21, 2009 18.74 19.40 18.23 18.35 335,844 -0.50(-2.65%)
Oct 20, 2009 18.64 19.66 18.33 18.85 234,650 -0.73(-3.73%)
Oct 19, 2009 19.47 19.93 19.26 19.58 188,884 +0.28(+1.45%)
Oct 16, 2009 18.96 19.53 18.79 19.30 175,881 +0.24(+1.26%)
Oct 15, 2009 19.10 19.26 18.85 19.06 284,968 -0.14(-0.73%)
Oct 14, 2009 19.58 19.87 18.76 19.20 348,895 -0.22(-1.13%)
Oct 13, 2009 19.80 19.80 19.20 19.42 368,839 -0.38(-1.92%)
Oct 12, 2009 20.35 21.14 19.68 19.80 438,037 -1.34(-6.34%)
Oct 09, 2009 20.13 21.26 20.08 21.14 314,544 +0.94(+4.65%)
Oct 08, 2009 19.68 20.27 19.53 20.20 294,178 +0.66(+3.38%)
Oct 07, 2009 19.57 19.98 19.40 19.54 54,123 -0.12(-0.61%)
Oct 06, 2009 19.57 20.20 19.44 19.66 163,851 +0.27(+1.39%)
Oct 05, 2009 19.15 19.90 18.98 19.39 142,496 +0.28(+1.47%)
Oct 02, 2009 19.25 19.74 18.63 19.11 219,596 -0.30(-1.55%)
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.