Red Robin Gourmet Burgers Inc (NQ: RRGB )

8.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.53 37.36 36.53 36.97 178,039 +0.43(+1.18%)
Jan 30, 2013 37.06 37.06 36.32 36.54 180,062 -0.47(-1.27%)
Jan 29, 2013 37.30 37.85 36.97 37.01 150,363 -0.20(-0.54%)
Jan 28, 2013 37.38 37.71 36.76 37.21 112,324 -0.22(-0.59%)
Jan 25, 2013 37.20 37.43 36.95 37.43 115,526 +0.30(+0.81%)
Jan 24, 2013 36.35 37.19 36.00 37.13 178,131 +0.73(+2.01%)
Jan 23, 2013 36.95 37.07 36.32 36.40 78,849 -0.64(-1.73%)
Jan 22, 2013 36.54 37.16 36.40 37.04 124,384 +0.39(+1.06%)
Jan 18, 2013 36.20 36.70 36.14 36.65 271,065 +0.53(+1.47%)
Jan 17, 2013 36.14 36.57 35.57 36.12 94,331 +0.18(+0.50%)
Jan 16, 2013 35.75 36.08 35.49 35.94 107,894 -0.05(-0.14%)
Jan 15, 2013 35.36 36.37 35.36 35.99 197,249 +0.41(+1.15%)
Jan 14, 2013 35.60 36.14 35.28 35.58 259,155 -0.37(-1.03%)
Jan 11, 2013 35.64 36.19 35.44 35.95 120,043 +0.55(+1.55%)
Jan 10, 2013 34.26 35.69 34.04 35.40 319,615 -0.75(-2.07%)
Jan 09, 2013 37.00 37.75 36.06 36.15 168,026 +0.00(+0.00%)
Jan 08, 2013 36.26 36.63 35.89 36.15 220,198 +0.01(+0.03%)
Jan 07, 2013 36.34 36.53 36.01 36.14 80,601 -0.36(-0.99%)
Jan 04, 2013 36.28 36.77 35.99 36.50 247,369 +0.38(+1.05%)
Jan 03, 2013 35.23 36.37 35.23 36.12 154,511 +0.69(+1.95%)
Jan 02, 2013 35.72 35.81 34.75 35.43 259,849 +0.09(+0.25%)
Dec 31, 2012 33.75 35.36 33.73 35.34 182,734 +1.68(+4.99%)
Dec 28, 2012 34.42 34.65 33.62 33.66 162,656 -0.86(-2.49%)
Dec 27, 2012 34.78 34.94 34.27 34.52 94,612 -0.14(-0.40%)
Dec 26, 2012 34.97 34.98 34.58 34.66 105,052 -0.27(-0.77%)
Dec 24, 2012 34.67 35.13 34.19 34.93 44,716 +0.06(+0.17%)
Dec 21, 2012 34.46 35.06 34.35 34.87 276,408 +0.00(+0.00%)
Dec 20, 2012 34.89 35.00 34.59 34.87 96,531 +0.04(+0.11%)
Dec 19, 2012 34.59 34.92 34.38 34.83 114,689 +0.17(+0.49%)
Dec 18, 2012 33.97 34.80 33.67 34.66 182,488 +0.81(+2.39%)
Dec 17, 2012 33.84 34.33 33.72 33.85 175,157 +0.21(+0.62%)
Dec 14, 2012 32.65 33.90 32.62 33.64 162,240 +0.88(+2.69%)
Dec 13, 2012 32.37 33.00 32.37 32.76 108,768 +0.39(+1.20%)
Dec 12, 2012 32.43 32.71 32.18 32.37 94,791 +0.14(+0.43%)
Dec 11, 2012 31.99 32.78 31.67 32.23 124,246 +0.37(+1.16%)
Dec 10, 2012 32.03 32.03 31.72 31.86 84,898 -0.08(-0.25%)
Dec 07, 2012 32.21 32.29 31.80 31.94 81,636 -0.14(-0.44%)
Dec 06, 2012 32.05 32.49 32.00 32.08 139,333 -0.04(-0.12%)
Dec 05, 2012 32.17 32.32 31.89 32.12 78,225 +0.07(+0.22%)
Dec 04, 2012 32.34 32.34 31.74 32.05 209,176 -0.70(-2.14%)
Nov 30, 2012 33.04 33.04 32.49 32.75 257,616 -0.34(-1.03%)
Nov 29, 2012 32.39 33.16 32.16 33.09 67,877 +0.80(+2.48%)
Nov 28, 2012 32.05 32.36 31.78 32.29 109,943 +0.14(+0.44%)
Nov 27, 2012 32.31 32.59 31.96 32.15 94,132 +0.13(+0.40%)
Nov 26, 2012 32.23 32.23 31.78 32.02 160,050 -0.31(-0.96%)
Nov 23, 2012 32.29 32.40 31.99 32.33 23,528 +0.11(+0.34%)
Nov 21, 2012 32.22 32.25 31.95 32.22 42,780 +0.05(+0.16%)
Nov 20, 2012 31.91 32.27 31.91 32.17 78,729 +0.31(+0.97%)
Nov 19, 2012 31.58 31.93 31.36 31.86 84,273 +0.68(+2.18%)
Nov 16, 2012 31.21 31.28 30.56 31.18 101,105 -0.11(-0.35%)
Nov 15, 2012 30.93 31.33 30.43 31.29 114,518 +0.28(+0.90%)
Nov 14, 2012 31.26 31.26 30.72 31.01 92,719 -0.20(-0.64%)
Nov 13, 2012 31.08 31.59 31.08 31.21 95,534 -0.08(-0.26%)
Nov 12, 2012 31.35 31.62 31.07 31.29 52,819 +0.02(+0.06%)
Nov 09, 2012 31.03 31.74 30.74 31.27 79,583 +0.02(+0.06%)
Nov 08, 2012 32.17 32.17 31.03 31.25 75,355 -0.95(-2.95%)
Nov 07, 2012 32.70 32.83 31.60 32.20 110,158 -0.76(-2.31%)
Nov 06, 2012 32.97 33.25 32.80 32.96 61,396 -0.14(-0.42%)
Nov 05, 2012 32.64 33.26 32.44 33.10 101,774 +0.53(+1.63%)
Nov 02, 2012 32.89 33.42 32.31 32.57 176,834 -0.22(-0.67%)
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.