Red Robin Gourmet Burgers Inc (NQ: RRGB )

14.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 51.63 51.63 50.58 50.96 183,034 -0.58(-1.13%)
Dec 29, 2005 51.54 52.06 51.10 51.54 112,836 -0.19(-0.37%)
Dec 28, 2005 52.38 52.41 51.60 51.73 70,700 -0.18(-0.35%)
Dec 27, 2005 53.24 53.29 51.50 51.91 135,400 -1.05(-1.98%)
Dec 23, 2005 52.83 53.24 52.30 52.96 197,607 +0.25(+0.47%)
Dec 22, 2005 53.00 53.75 52.50 52.71 176,572 -0.60(-1.13%)
Dec 21, 2005 51.20 53.44 51.01 53.31 536,860 +2.35(+4.61%)
Dec 20, 2005 51.63 51.85 50.61 50.96 386,974 -0.85(-1.64%)
Dec 19, 2005 52.16 52.95 51.62 51.81 301,545 -0.55(-1.05%)
Dec 16, 2005 52.20 53.06 51.70 52.36 280,466 +0.15(+0.29%)
Dec 15, 2005 52.47 52.97 51.87 52.21 192,510 -0.27(-0.51%)
Dec 14, 2005 53.35 53.64 51.81 52.48 522,988 -1.05(-1.96%)
Dec 13, 2005 52.19 54.10 52.18 53.53 263,146 +1.17(+2.23%)
Dec 12, 2005 52.57 52.97 52.13 52.36 102,787 +0.09(+0.17%)
Dec 09, 2005 52.63 52.63 51.82 52.27 184,130 -0.12(-0.23%)
Dec 08, 2005 53.15 53.65 52.12 52.39 214,608 -0.73(-1.37%)
Dec 07, 2005 53.80 54.15 53.11 53.12 185,944 -0.92(-1.70%)
Dec 06, 2005 54.36 54.91 54.00 54.04 118,155 -0.37(-0.68%)
Dec 05, 2005 54.50 54.89 54.05 54.41 177,931 -0.29(-0.53%)
Dec 02, 2005 54.32 55.44 53.67 54.70 186,634 +0.26(+0.48%)
Dec 01, 2005 54.92 55.47 54.13 54.44 300,592 -0.46(-0.84%)
Nov 30, 2005 56.69 56.93 54.84 54.90 273,194 -1.50(-2.66%)
Nov 29, 2005 56.88 56.88 56.32 56.40 178,946 -0.10(-0.18%)
Nov 28, 2005 56.60 57.03 56.20 56.50 236,424 -0.16(-0.28%)
Nov 25, 2005 57.17 57.17 56.66 56.66 48,781 -0.14(-0.25%)
Nov 23, 2005 57.20 57.26 56.80 56.80 175,011 -0.60(-1.05%)
Nov 22, 2005 55.75 57.47 55.75 57.40 315,662 +1.32(+2.35%)
Nov 21, 2005 54.04 56.16 54.00 56.08 278,842 +1.86(+3.43%)
Nov 18, 2005 52.82 54.25 52.82 54.22 206,470 +1.68(+3.20%)
Nov 17, 2005 52.00 52.59 52.00 52.54 103,140 +0.38(+0.73%)
Nov 16, 2005 51.94 52.30 51.15 52.16 277,431 +0.03(+0.06%)
Nov 15, 2005 52.45 52.74 51.75 52.13 304,239 -0.56(-1.06%)
Nov 14, 2005 53.06 53.29 52.27 52.69 262,338 -0.06(-0.11%)
Nov 11, 2005 52.67 53.14 52.46 52.75 426,694 -0.02(-0.04%)
Nov 10, 2005 51.80 53.01 51.54 52.77 229,793 +0.75(+1.44%)
Nov 09, 2005 53.21 53.59 51.77 52.02 458,864 -1.55(-2.89%)
Nov 08, 2005 53.27 53.79 52.63 53.57 482,539 +0.07(+0.13%)
Nov 07, 2005 51.64 54.14 51.64 53.50 643,296 +1.56(+3.00%)
Nov 04, 2005 50.15 52.67 50.12 51.94 2,362,960 +4.91(+10.44%)
Nov 03, 2005 49.00 49.80 46.47 47.03 916,993 -1.90(-3.88%)
Nov 02, 2005 48.78 49.36 48.57 48.93 473,267 +0.08(+0.16%)
Nov 01, 2005 47.80 49.16 47.71 48.85 509,883 +0.62(+1.29%)
Oct 31, 2005 46.29 48.64 46.24 48.23 391,842 +2.02(+4.37%)
Oct 28, 2005 45.28 46.65 44.81 46.21 203,377 +1.19(+2.64%)
Oct 27, 2005 46.15 46.25 44.66 45.02 171,335 -1.00(-2.17%)
Oct 26, 2005 46.49 46.84 45.51 46.02 209,448 -0.67(-1.43%)
Oct 25, 2005 46.83 48.01 46.08 46.69 185,261 -0.39(-0.83%)
Oct 24, 2005 46.53 47.90 46.37 47.08 247,303 +0.91(+1.97%)
Oct 21, 2005 43.99 47.75 43.99 46.17 696,118 +2.00(+4.53%)
Oct 20, 2005 44.62 44.64 43.90 44.17 233,417 -0.31(-0.70%)
Oct 19, 2005 42.84 44.50 42.21 44.48 451,175 +1.69(+3.95%)
Oct 18, 2005 44.05 44.22 42.77 42.79 302,351 -1.38(-3.12%)
Oct 17, 2005 43.29 44.20 42.75 44.17 384,819 +0.70(+1.61%)
Oct 14, 2005 44.41 44.50 43.10 43.47 359,379 -0.53(-1.20%)
Oct 13, 2005 44.52 44.52 43.40 44.00 549,807 -0.33(-0.74%)
Oct 12, 2005 44.51 44.73 42.46 44.33 773,872 -0.25(-0.56%)
Oct 11, 2005 45.48 45.58 44.52 44.58 298,672 -0.86(-1.89%)
Oct 10, 2005 45.98 46.01 45.13 45.44 132,993 -0.43(-0.94%)
Oct 07, 2005 45.82 46.13 45.41 45.87 272,727 +0.03(+0.07%)
Oct 06, 2005 45.00 46.20 44.87 45.84 478,247 +0.66(+1.46%)
Oct 05, 2005 44.99 45.66 44.99 45.18 183,944 +0.19(+0.42%)
Oct 04, 2005 45.31 45.84 44.99 44.99 263,066 -0.55(-1.21%)
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.