Red Robin Gourmet Burgers Inc (NQ: RRGB )

15.27 USD +0.42 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 21.45 21.77 21.33 21.47 130,477 -0.08(-0.37%)
Dec 30, 2010 21.66 21.78 21.46 21.55 100,957 -0.12(-0.55%)
Dec 29, 2010 21.86 21.94 21.66 21.67 102,668 -0.10(-0.46%)
Dec 28, 2010 21.88 21.95 21.68 21.77 122,282 -0.12(-0.55%)
Dec 27, 2010 21.27 22.06 21.20 21.89 132,726 +0.20(+0.92%)
Dec 23, 2010 22.02 22.23 21.65 21.69 165,891 -0.35(-1.59%)
Dec 22, 2010 21.98 22.15 21.88 22.04 487,934 +0.16(+0.73%)
Dec 21, 2010 21.37 22.00 21.27 21.88 326,628 +0.63(+2.96%)
Dec 20, 2010 21.26 21.49 21.17 21.25 200,591 +0.12(+0.57%)
Dec 17, 2010 20.82 21.21 20.70 21.13 328,142 +0.29(+1.39%)
Dec 16, 2010 20.06 20.96 20.00 20.84 304,078 +0.76(+3.78%)
Dec 15, 2010 20.24 20.65 20.05 20.08 124,463 -0.15(-0.74%)
Dec 14, 2010 20.19 20.31 19.95 20.23 159,631 +0.08(+0.40%)
Dec 13, 2010 20.18 20.41 19.80 20.15 226,120 +0.08(+0.40%)
Dec 10, 2010 20.18 20.18 19.71 20.07 199,704 -0.11(-0.55%)
Dec 09, 2010 20.71 20.79 20.11 20.18 123,206 -0.40(-1.94%)
Dec 08, 2010 20.63 21.23 20.54 20.58 501,641 +0.02(+0.10%)
Dec 07, 2010 20.24 20.68 20.08 20.56 252,191 +0.52(+2.59%)
Dec 06, 2010 20.01 20.34 19.76 20.04 209,090 -0.07(-0.35%)
Dec 03, 2010 19.37 20.20 19.24 20.11 287,228 +0.62(+3.18%)
Dec 02, 2010 18.60 19.60 18.60 19.49 276,725 +0.89(+4.78%)
Dec 01, 2010 18.83 18.85 18.38 18.60 344,699 +0.07(+0.38%)
Nov 30, 2010 18.72 18.81 18.41 18.53 144,030 -0.39(-2.06%)
Nov 29, 2010 18.82 19.18 18.68 18.92 136,586 -0.02(-0.11%)
Nov 26, 2010 18.80 19.03 18.60 18.94 30,270 -0.01(-0.05%)
Nov 24, 2010 18.81 18.95 18.95 18.95 115,232 +0.33(+1.77%)
Nov 23, 2010 18.47 18.82 18.40 18.62 189,375 -0.10(-0.53%)
Nov 22, 2010 18.65 18.78 18.36 18.72 135,627 +0.04(+0.21%)
Nov 19, 2010 18.43 18.73 18.23 18.68 194,090 +0.25(+1.36%)
Nov 18, 2010 18.55 18.87 18.33 18.43 134,891 +0.18(+0.99%)
Nov 17, 2010 17.95 18.43 17.92 18.25 132,651 +0.30(+1.67%)
Nov 16, 2010 18.36 18.81 17.85 17.95 230,841 -0.45(-2.45%)
Nov 15, 2010 18.78 18.91 18.36 18.40 106,231 -0.26(-1.39%)
Nov 12, 2010 18.50 18.77 18.42 18.66 202,361 +0.09(+0.48%)
Nov 11, 2010 18.90 19.24 18.54 18.57 266,257 -0.54(-2.83%)
Nov 10, 2010 18.75 19.18 18.25 19.11 434,771 +0.63(+3.41%)
Nov 09, 2010 18.64 18.90 18.32 18.48 396,640 -0.12(-0.65%)
Nov 08, 2010 18.43 18.94 18.22 18.60 382,214 -0.05(-0.27%)
Nov 05, 2010 17.35 18.78 17.33 18.65 1,252,000 -1.61(-7.95%)
Nov 04, 2010 19.88 20.27 19.72 20.26 445,937 +0.41(+2.07%)
Nov 03, 2010 19.94 20.13 19.46 19.85 529,175 -0.15(-0.75%)
Nov 02, 2010 20.60 20.68 19.15 20.00 566,102 -0.35(-1.72%)
Nov 01, 2010 20.30 20.54 20.08 20.35 209,239 +0.05(+0.25%)
Oct 29, 2010 20.42 20.63 20.18 20.30 209,671 -0.19(-0.93%)
Oct 28, 2010 21.22 21.37 20.43 20.49 188,635 -0.51(-2.43%)
Oct 27, 2010 21.50 21.50 20.65 21.00 321,320 -1.61(-7.12%)
Oct 25, 2010 22.43 22.90 22.35 22.61 216,781 +0.34(+1.53%)
Oct 22, 2010 21.65 22.37 21.65 22.27 260,099 +0.71(+3.29%)
Oct 21, 2010 21.19 21.78 21.02 21.56 234,157 +0.53(+2.52%)
Oct 20, 2010 21.15 21.23 20.90 21.03 100,871 +0.04(+0.19%)
Oct 19, 2010 21.56 21.97 20.84 20.99 227,089 -0.90(-4.11%)
Oct 18, 2010 21.78 22.06 21.62 21.89 168,416 +0.15(+0.69%)
Oct 15, 2010 22.19 22.31 21.73 21.74 450,845 -0.17(-0.78%)
Oct 14, 2010 22.31 22.31 21.73 21.91 355,766 -0.36(-1.62%)
Oct 13, 2010 22.30 22.59 22.20 22.27 99,036 +0.14(+0.63%)
Oct 12, 2010 21.63 22.46 21.44 22.13 260,505 +0.36(+1.65%)
Oct 11, 2010 21.26 21.90 21.13 21.77 217,492 +0.55(+2.59%)
Oct 08, 2010 20.88 21.38 20.88 21.22 191,297 +0.41(+1.97%)
Oct 07, 2010 20.39 21.08 20.31 20.81 219,116 +0.60(+2.97%)
Oct 06, 2010 20.05 20.21 19.80 20.21 101,310 +0.18(+0.90%)
Oct 05, 2010 19.83 20.18 19.58 20.03 82,437 +0.45(+2.30%)
Oct 04, 2010 19.77 20.03 19.32 19.58 51,992 -0.19(-0.96%)
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.