Red Robin Gourmet Burgers Inc (NQ: RRGB )

10.77 +2.16 (+25.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.01 17.21 15.70 16.83 292,906 +0.89(+5.58%)
Dec 30, 2008 15.27 15.96 15.03 15.94 173,278 +0.79(+5.21%)
Dec 29, 2008 15.98 16.33 14.53 15.15 252,752 -0.84(-5.25%)
Dec 26, 2008 15.70 16.10 15.49 15.99 106,807 +0.44(+2.83%)
Dec 24, 2008 15.89 16.27 15.52 15.55 260,010 -0.28(-1.77%)
Dec 23, 2008 16.30 16.94 15.72 15.83 304,615 -0.55(-3.36%)
Dec 22, 2008 17.55 17.89 15.95 16.38 348,364 -0.92(-5.32%)
Dec 19, 2008 17.05 17.87 16.32 17.30 567,206 +0.61(+3.65%)
Dec 18, 2008 17.40 18.37 16.30 16.69 516,856 -0.44(-2.57%)
Dec 17, 2008 15.84 17.65 15.84 17.13 492,593 +1.05(+6.53%)
Dec 16, 2008 15.03 16.16 14.43 16.08 494,161 +1.29(+8.72%)
Dec 15, 2008 15.36 15.63 14.40 14.79 208,165 -0.46(-3.02%)
Dec 12, 2008 14.36 15.25 14.07 15.25 464,200 +0.56(+3.81%)
Dec 11, 2008 15.81 15.99 14.45 14.69 340,017 -1.36(-8.47%)
Dec 10, 2008 15.09 16.38 14.99 16.05 372,424 +1.10(+7.36%)
Dec 09, 2008 14.91 16.03 14.83 14.95 378,772 -0.19(-1.25%)
Dec 08, 2008 14.39 15.18 14.24 15.14 545,573 +0.90(+6.32%)
Dec 05, 2008 12.63 14.24 12.47 14.24 314,771 +1.33(+10.30%)
Dec 04, 2008 12.13 13.57 11.77 12.91 414,628 +0.68(+5.56%)
Dec 03, 2008 11.60 12.28 10.47 12.23 277,410 +0.99(+8.81%)
Dec 02, 2008 10.55 11.48 10.28 11.24 291,080 +0.80(+7.66%)
Dec 01, 2008 11.85 12.10 10.40 10.44 308,894 -1.75(-14.36%)
Nov 28, 2008 11.84 12.46 11.84 12.19 91,322 +0.12(+0.99%)
Nov 26, 2008 10.45 12.10 10.45 12.07 272,896 +1.49(+14.08%)
Nov 25, 2008 10.17 10.62 9.645 10.58 449,214 +0.59(+5.91%)
Nov 24, 2008 9.120 10.30 9.120 9.990 546,144 +1.07(+12.00%)
Nov 21, 2008 10.02 10.21 7.490 8.920 2,048,479 -0.91(-9.26%)
Nov 20, 2008 11.00 11.32 9.760 9.830 533,498 -1.22(-11.04%)
Nov 19, 2008 12.70 12.70 11.05 11.05 473,340 -1.81(-14.07%)
Nov 18, 2008 12.25 13.26 12.25 12.86 331,996 +0.60(+4.89%)
Nov 17, 2008 12.02 12.71 11.81 12.26 244,424 +0.10(+0.82%)
Nov 14, 2008 12.79 13.23 11.52 12.16 440,023 -0.91(-6.96%)
Nov 13, 2008 11.90 13.14 10.98 13.07 428,013 +1.26(+10.67%)
Nov 12, 2008 12.10 12.47 11.77 11.81 299,744 -0.29(-2.40%)
Nov 11, 2008 12.83 12.83 11.75 12.10 364,781 -0.82(-6.35%)
Nov 10, 2008 13.99 13.99 12.76 12.92 362,037 -0.65(-4.79%)
Nov 07, 2008 10.90 14.13 10.81 13.57 751,600 +0.66(+5.11%)
Nov 06, 2008 13.56 14.73 12.75 12.91 519,661 -1.12(-7.98%)
Nov 05, 2008 14.77 14.86 13.98 14.03 295,511 -0.97(-6.47%)
Nov 04, 2008 14.87 15.30 14.79 15.00 242,713 +0.14(+0.94%)
Nov 03, 2008 15.00 15.51 14.74 14.86 171,477 -0.33(-2.17%)
Oct 31, 2008 14.89 15.20 14.35 15.19 424,061 +0.25(+1.67%)
Oct 30, 2008 15.12 15.98 14.79 14.94 276,553 +0.28(+1.91%)
Oct 29, 2008 14.26 15.13 13.73 14.66 322,847 +0.54(+3.82%)
Oct 28, 2008 13.77 14.15 12.92 14.12 272,172 +0.68(+5.06%)
Oct 27, 2008 13.29 13.90 12.94 13.44 349,858 +0.00(+0.00%)
Oct 24, 2008 13.32 13.98 13.06 13.44 427,958 -0.51(-3.66%)
Oct 23, 2008 15.68 15.83 13.65 13.95 703,449 -1.57(-10.12%)
Oct 22, 2008 16.26 16.61 15.46 15.52 250,720 -1.14(-6.84%)
Oct 21, 2008 17.01 17.27 16.60 16.66 281,086 -0.80(-4.58%)
Oct 20, 2008 17.23 17.56 17.12 17.46 233,801 +0.42(+2.46%)
Oct 17, 2008 16.63 17.50 16.63 17.04 488,091 -0.18(-1.05%)
Oct 16, 2008 16.55 17.60 16.50 17.22 638,031 +0.80(+4.87%)
Oct 15, 2008 17.62 18.76 16.30 16.42 357,176 -1.58(-8.78%)
Oct 14, 2008 20.07 20.57 17.37 18.00 623,212 -1.57(-8.02%)
Oct 13, 2008 19.55 20.62 18.72 19.57 468,606 +0.99(+5.33%)
Oct 10, 2008 17.63 18.58 16.08 18.58 989,956 +0.22(+1.20%)
Oct 09, 2008 20.33 20.48 18.30 18.36 431,550 -1.58(-7.92%)
Oct 08, 2008 20.78 21.94 19.73 19.94 594,890 -1.07(-5.09%)
Oct 07, 2008 21.08 22.56 20.98 21.01 476,694 -0.68(-3.14%)
Oct 06, 2008 22.72 23.10 21.03 21.69 680,686 -1.31(-5.70%)
Oct 03, 2008 24.92 24.92 22.97 23.00 405,815 -1.59(-6.47%)
Oct 02, 2008 26.63 26.96 24.21 24.59 480,827 -2.17(-8.11%)
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.