Red Robin Gourmet Burgers Inc (NQ: RRGB )

8.790 -0.330 (-3.62%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.79 33.87 32.54 33.02 219,200 +0.20(+0.61%)
Dec 30, 2019 31.38 32.89 30.97 32.82 297,793 +1.79(+5.77%)
Dec 27, 2019 30.42 31.70 30.12 31.03 246,200 +0.80(+2.65%)
Dec 26, 2019 29.89 30.27 29.71 30.23 85,636 +0.34(+1.14%)
Dec 24, 2019 29.88 29.96 29.60 29.89 74,300 -0.03(-0.10%)
Dec 23, 2019 30.17 30.22 29.30 29.92 314,104 -0.26(-0.86%)
Dec 20, 2019 30.05 30.36 29.43 30.18 462,900 +0.09(+0.30%)
Dec 19, 2019 28.92 30.16 28.92 30.09 243,490 +0.99(+3.40%)
Dec 18, 2019 29.84 29.99 28.83 29.10 261,714 -0.74(-2.48%)
Dec 17, 2019 29.20 30.12 28.94 29.84 396,785 +0.89(+3.07%)
Dec 16, 2019 27.98 29.29 27.98 28.95 305,427 +1.05(+3.76%)
Dec 13, 2019 28.01 28.09 27.52 27.90 131,600 -0.06(-0.21%)
Dec 12, 2019 27.31 28.13 27.12 27.96 224,409 +0.79(+2.89%)
Dec 11, 2019 27.71 27.71 26.88 27.18 128,243 -0.34(-1.25%)
Dec 10, 2019 27.29 27.52 26.94 27.52 135,264 +0.08(+0.29%)
Dec 09, 2019 27.68 27.89 27.18 27.44 93,997 -0.29(-1.05%)
Dec 06, 2019 27.16 28.09 27.09 27.73 185,500 +0.54(+1.99%)
Dec 05, 2019 26.96 27.24 26.53 27.19 190,869 +0.55(+2.06%)
Dec 04, 2019 27.50 27.53 26.56 26.64 251,879 -0.74(-2.70%)
Dec 03, 2019 27.45 27.45 27.00 27.38 275,656 +0.07(+0.26%)
Dec 02, 2019 27.60 27.74 27.04 27.31 234,806 +0.04(+0.15%)
Nov 29, 2019 26.77 27.39 26.71 27.27 97,100 +0.53(+1.98%)
Nov 27, 2019 27.10 27.12 26.56 26.74 167,200 -0.16(-0.59%)
Nov 26, 2019 27.27 27.61 26.82 26.90 177,666 -0.49(-1.79%)
Nov 25, 2019 26.17 27.56 26.13 27.39 281,449 +1.31(+5.02%)
Nov 22, 2019 26.75 26.90 26.03 26.08 221,400 -0.60(-2.25%)
Nov 21, 2019 26.79 26.98 26.54 26.68 112,361 -0.03(-0.11%)
Nov 20, 2019 26.72 27.23 26.59 26.71 152,367 -0.25(-0.93%)
Nov 19, 2019 26.44 27.17 26.18 26.96 189,338 +0.52(+1.95%)
Nov 18, 2019 26.06 26.59 25.81 26.45 142,915 +0.36(+1.36%)
Nov 15, 2019 26.42 26.51 25.76 26.09 149,900 -0.13(-0.50%)
Nov 14, 2019 26.04 26.39 25.63 26.22 312,193 +0.22(+0.85%)
Nov 13, 2019 26.11 26.16 25.58 26.00 291,526 -0.24(-0.91%)
Nov 12, 2019 26.55 26.68 25.93 26.24 258,058 -0.36(-1.33%)
Nov 11, 2019 26.46 27.16 26.25 26.59 302,941 -0.09(-0.32%)
Nov 08, 2019 26.96 27.11 26.56 26.68 288,000 -0.24(-0.89%)
Nov 07, 2019 27.95 28.05 26.51 26.92 669,400 -1.06(-3.79%)
Nov 06, 2019 29.62 30.19 27.73 27.98 745,519 -3.99(-12.48%)
Nov 05, 2019 32.11 32.93 31.93 31.97 428,856 -0.16(-0.50%)
Nov 04, 2019 31.25 32.25 31.25 32.13 266,883 +0.94(+3.01%)
Nov 01, 2019 30.57 31.50 30.37 31.19 173,700 +0.69(+2.26%)
Oct 31, 2019 31.22 31.22 30.34 30.50 146,093 -0.83(-2.65%)
Oct 30, 2019 32.04 32.04 30.90 31.33 141,279 -0.85(-2.64%)
Oct 29, 2019 32.04 32.58 31.74 32.18 159,373 +0.37(+1.16%)
Oct 28, 2019 31.84 32.05 31.50 31.81 77,543 +0.05(+0.16%)
Oct 25, 2019 31.25 31.92 31.25 31.76 185,000 +0.42(+1.34%)
Oct 24, 2019 32.11 32.14 31.18 31.34 127,203 -0.81(-2.52%)
Oct 23, 2019 31.93 32.25 31.85 32.15 89,548 +0.05(+0.16%)
Oct 22, 2019 31.90 32.20 31.61 32.10 120,772 -0.01(-0.03%)
Oct 21, 2019 32.02 32.39 31.61 32.11 185,073 +0.16(+0.50%)
Oct 18, 2019 31.57 32.04 31.28 31.95 163,300 +0.22(+0.69%)
Oct 17, 2019 31.44 32.00 31.34 31.73 145,862 +0.22(+0.70%)
Oct 16, 2019 30.96 31.66 30.80 31.51 120,178 +0.40(+1.29%)
Oct 15, 2019 31.17 31.23 30.50 31.11 189,689 -0.10(-0.32%)
Oct 14, 2019 30.97 31.37 30.23 31.21 319,216 +0.11(+0.35%)
Oct 11, 2019 30.30 31.28 30.30 31.10 180,900 +0.90(+2.98%)
Oct 10, 2019 31.05 31.35 30.05 30.20 323,450 -0.85(-2.74%)
Oct 09, 2019 32.43 32.43 30.95 31.05 163,855 -1.12(-3.48%)
Oct 08, 2019 32.58 32.58 31.67 32.17 196,132 -0.56(-1.71%)
Oct 07, 2019 32.78 33.26 32.48 32.73 140,125 -0.08(-0.24%)
Oct 04, 2019 32.66 32.87 32.30 32.81 122,400 +0.20(+0.61%)
Oct 03, 2019 32.49 32.81 32.09 32.61 155,012 -0.07(-0.21%)
Oct 02, 2019 32.76 33.00 32.11 32.68 186,153 -0.12(-0.37%)
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.