Red Robin Gourmet Burgers Inc (NQ: RRGB )

9.040 +0.310 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 33.80 33.86 32.39 32.79 200,008 -0.60(-1.80%)
Oct 31, 2012 30.37 34.59 30.37 33.39 788,365 +5.91(+21.51%)
Oct 26, 2012 27.96 27.48 27.48 27.48 190,000 -0.55(-1.96%)
Oct 25, 2012 27.94 28.32 27.94 28.03 75,850 +0.18(+0.65%)
Oct 24, 2012 28.63 28.64 27.56 27.85 213,119 -0.71(-2.49%)
Oct 23, 2012 28.52 29.12 28.45 28.56 110,428 -0.29(-1.01%)
Oct 19, 2012 29.53 29.67 28.59 28.85 173,578 -1.08(-3.61%)
Oct 18, 2012 29.88 30.11 29.86 29.93 155,483 +0.03(+0.10%)
Oct 17, 2012 30.25 30.65 29.67 29.90 307,605 -0.33(-1.09%)
Oct 16, 2012 30.05 30.26 29.71 30.23 199,047 +0.27(+0.90%)
Oct 15, 2012 30.66 30.66 29.76 29.96 287,754 -0.57(-1.87%)
Oct 12, 2012 31.16 31.16 30.28 30.53 136,325 -0.67(-2.15%)
Oct 11, 2012 31.86 32.29 31.04 31.20 123,333 -0.51(-1.61%)
Oct 10, 2012 30.87 31.85 30.82 31.71 102,782 +0.80(+2.59%)
Oct 09, 2012 31.48 31.52 30.66 30.91 80,023 -0.48(-1.51%)
Oct 08, 2012 31.28 31.49 30.87 31.39 100,827 -0.00(-0.02%)
Oct 05, 2012 32.16 32.34 31.25 31.39 67,637 -0.68(-2.12%)
Oct 04, 2012 32.06 32.10 31.61 32.07 108,110 +0.20(+0.63%)
Oct 03, 2012 32.26 32.35 31.64 31.87 147,854 -0.32(-0.99%)
Oct 02, 2012 32.87 33.24 32.12 32.19 100,679 -0.57(-1.74%)
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.