Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 52.60 54.08 52.51 52.51 119,582 -0.41(-0.77%)
May 30, 2013 52.61 53.28 52.42 52.92 181,951 +0.33(+0.63%)
May 29, 2013 52.32 52.98 52.09 52.59 110,741 -0.18(-0.34%)
May 28, 2013 52.11 53.18 51.96 52.77 248,897 +1.04(+2.01%)
May 24, 2013 51.21 51.92 50.87 51.73 0 +0.09(+0.17%)
May 23, 2013 50.36 51.73 49.98 51.64 0 +0.44(+0.86%)
May 22, 2013 50.85 53.83 50.33 51.20 0 +0.89(+1.77%)
May 21, 2013 46.11 51.25 46.11 50.31 0 +1.30(+2.65%)
May 20, 2013 49.44 49.60 48.86 49.01 0 -0.42(-0.85%)
May 17, 2013 49.35 49.50 48.96 49.43 0 +0.21(+0.43%)
May 16, 2013 49.51 49.84 49.09 49.22 109,708 -0.54(-1.09%)
May 15, 2013 49.71 50.21 49.12 49.76 0 +1.32(+2.73%)
May 13, 2013 49.00 49.15 48.12 48.44 0 -0.70(-1.42%)
May 10, 2013 49.28 49.70 48.68 49.14 0 +1.01(+2.10%)
May 09, 2013 47.83 48.56 47.64 48.13 0 +0.13(+0.27%)
May 08, 2013 48.47 48.74 47.55 48.00 0 -0.47(-0.97%)
May 07, 2013 48.30 48.57 47.82 48.47 0 +0.30(+0.63%)
May 06, 2013 48.02 48.22 47.71 48.16 0 +0.16(+0.34%)
May 03, 2013 47.67 48.40 47.37 48.00 0 +0.95(+2.02%)
May 02, 2013 47.27 47.30 46.76 47.05 0 -0.03(-0.06%)
May 01, 2013 48.52 48.69 46.50 47.08 247,675 -1.29(-2.67%)
Apr 30, 2013 46.48 48.56 46.30 48.37 0 +1.98(+4.27%)
Apr 29, 2013 46.66 46.67 46.20 46.39 49,404 -0.13(-0.28%)
Apr 26, 2013 46.42 46.75 46.45 46.52 84,281 +0.07(+0.15%)
Apr 25, 2013 46.00 46.72 45.72 46.45 66,394 +0.65(+1.42%)
Apr 24, 2013 46.44 46.99 45.12 45.80 229,946 +1.30(+2.92%)
Apr 23, 2013 44.12 44.65 43.92 44.50 136,401 +0.59(+1.34%)
Apr 22, 2013 44.92 45.02 43.54 43.91 176,875 -0.87(-1.94%)
Apr 19, 2013 44.22 44.87 44.01 44.78 166,504 +0.75(+1.70%)
Apr 18, 2013 43.57 44.28 43.11 44.03 132,940 +0.50(+1.15%)
Apr 17, 2013 44.19 44.52 43.00 43.53 83,421 -0.93(-2.09%)
Apr 16, 2013 43.51 44.55 42.82 44.46 125,023 +1.36(+3.16%)
Apr 15, 2013 44.21 44.57 42.89 43.10 125,318 -1.22(-2.75%)
Apr 12, 2013 43.66 44.42 43.66 44.32 93,134 +0.35(+0.80%)
Apr 11, 2013 44.64 45.08 43.77 43.97 106,153 -0.67(-1.50%)
Apr 10, 2013 43.66 44.84 43.09 44.64 148,325 +1.09(+2.50%)
Apr 09, 2013 44.60 44.66 43.43 43.55 102,361 -0.95(-2.13%)
Apr 08, 2013 44.33 44.75 43.90 44.50 129,340 +0.43(+0.98%)
Apr 05, 2013 44.18 44.79 43.90 44.07 128,389 -0.98(-2.18%)
Apr 04, 2013 44.98 45.22 44.82 45.05 115,588 -0.01(-0.02%)
Apr 03, 2013 45.53 46.88 44.83 45.06 152,328 -0.26(-0.57%)
Apr 02, 2013 45.18 45.44 44.88 45.32 88,861 +0.26(+0.58%)
Apr 01, 2013 45.71 46.58 44.68 45.06 156,356 -0.54(-1.18%)
Mar 28, 2013 45.72 46.02 45.40 45.60 85,510 -0.06(-0.13%)
Mar 27, 2013 45.69 46.19 45.14 45.66 114,286 -0.27(-0.59%)
Mar 26, 2013 46.08 46.32 45.25 45.93 84,789 +0.21(+0.46%)
Mar 25, 2013 45.75 46.94 45.30 45.72 147,305 +0.23(+0.51%)
Mar 22, 2013 45.56 45.99 45.36 45.49 61,597 +0.18(+0.40%)
Mar 21, 2013 45.50 45.77 44.33 45.31 102,406 -0.62(-1.35%)
Mar 20, 2013 45.76 46.69 44.59 45.93 59,773 +0.54(+1.19%)
Mar 19, 2013 45.84 46.30 44.65 45.39 82,427 -0.49(-1.07%)
Mar 18, 2013 45.06 46.38 45.06 45.88 83,952 +0.19(+0.42%)
Mar 15, 2013 45.94 46.10 45.16 45.69 224,140 -0.42(-0.91%)
Mar 14, 2013 45.64 46.41 45.47 46.11 68,993 +0.52(+1.14%)
Mar 13, 2013 45.12 45.68 45.06 45.59 68,721 +0.13(+0.29%)
Mar 12, 2013 45.42 45.84 45.27 45.46 78,206 +0.00(+0.00%)
Mar 11, 2013 45.07 45.94 45.06 45.46 150,437 -0.03(-0.07%)
Mar 08, 2013 46.00 46.03 44.61 45.49 245,549 -0.07(-0.15%)
Mar 07, 2013 44.90 45.74 44.90 45.56 226,101 +0.46(+1.02%)
Mar 06, 2013 44.95 45.73 44.61 45.10 276,042 +0.16(+0.36%)
Mar 05, 2013 44.50 45.31 44.09 44.94 266,862 +0.58(+1.31%)
Mar 04, 2013 43.53 44.59 43.41 44.36 231,441 +0.61(+1.39%)
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.