Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.930 -0.230 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 75.00 73.54 73.54 73.54 87,600 -1.45(-1.93%)
Dec 30, 2013 75.29 75.62 73.80 74.99 88,322 -0.22(-0.29%)
Dec 27, 2013 76.26 76.31 75.11 75.21 94,610 -0.83(-1.09%)
Dec 26, 2013 76.54 76.65 75.89 76.04 88,859 -0.25(-0.33%)
Dec 24, 2013 76.20 76.40 75.62 76.29 63,727 +0.09(+0.12%)
Dec 23, 2013 76.44 77.09 75.60 76.20 152,502 +0.79(+1.05%)
Dec 20, 2013 73.40 76.42 73.40 75.41 312,870 +3.91(+5.47%)
Dec 19, 2013 72.53 72.80 71.25 71.50 99,677 -1.31(-1.80%)
Dec 18, 2013 71.42 72.97 71.22 72.81 130,053 +1.47(+2.06%)
Dec 17, 2013 72.05 72.05 71.08 71.34 88,503 -1.12(-1.55%)
Dec 16, 2013 71.98 72.84 71.95 72.46 123,155 +0.67(+0.93%)
Dec 13, 2013 73.34 75.84 71.09 71.79 126,698 -0.71(-0.98%)
Dec 12, 2013 72.03 73.43 71.72 72.50 110,351 +0.30(+0.42%)
Dec 11, 2013 73.56 73.59 72.01 72.20 229,122 -1.24(-1.69%)
Dec 10, 2013 75.07 76.21 73.27 73.44 159,882 -2.03(-2.69%)
Dec 09, 2013 76.24 76.58 74.69 75.47 208,249 -0.87(-1.14%)
Dec 06, 2013 76.00 76.57 75.55 76.34 0 +0.79(+1.05%)
Dec 05, 2013 75.63 76.22 74.61 75.55 0 -0.26(-0.34%)
Dec 04, 2013 74.91 76.26 74.44 75.81 0 +0.54(+0.72%)
Dec 03, 2013 75.36 75.97 74.37 75.27 309,588 -0.41(-0.54%)
Dec 02, 2013 79.90 79.96 75.23 75.68 0 -4.03(-5.06%)
Nov 29, 2013 80.39 80.89 79.12 79.71 0 -0.28(-0.35%)
Nov 27, 2013 79.99 80.42 79.52 79.99 0 -0.09(-0.11%)
Nov 26, 2013 79.49 80.47 79.00 80.08 0 +0.80(+1.01%)
Nov 25, 2013 80.47 80.47 79.01 79.28 80,879 -0.83(-1.04%)
Nov 22, 2013 80.38 81.17 79.77 80.11 0 -0.18(-0.22%)
Nov 21, 2013 77.50 80.92 77.50 80.29 130,265 +2.40(+3.08%)
Nov 20, 2013 80.03 80.03 77.23 77.89 0 -1.66(-2.09%)
Nov 19, 2013 79.99 80.49 79.42 79.55 107,755 -0.43(-0.54%)
Nov 18, 2013 81.62 82.26 79.84 79.98 0 -1.17(-1.44%)
Nov 15, 2013 79.80 81.44 78.91 81.15 0 +1.67(+2.10%)
Nov 14, 2013 80.00 80.00 79.20 79.48 0 -0.40(-0.50%)
Nov 12, 2013 79.48 80.16 78.80 79.88 0 +0.36(+0.45%)
Nov 11, 2013 80.00 80.42 78.83 79.52 0 -0.68(-0.85%)
Nov 08, 2013 79.17 81.13 78.76 80.20 0 +0.90(+1.13%)
Nov 07, 2013 82.57 83.20 78.80 79.30 230,169 -3.53(-4.26%)
Nov 06, 2013 82.25 83.53 82.25 82.83 256,902 -1.37(-1.63%)
Nov 05, 2013 76.13 86.83 76.05 84.20 0 +7.44(+9.69%)
Nov 04, 2013 76.02 76.83 75.26 76.76 220,981 +1.26(+1.67%)
Nov 01, 2013 77.56 78.68 75.43 75.50 0 -0.68(-0.89%)
Oct 31, 2013 73.41 76.92 72.68 76.18 0 +2.61(+3.55%)
Oct 30, 2013 74.09 74.81 73.19 73.57 89,889 -0.21(-0.28%)
Oct 29, 2013 73.33 74.19 72.90 73.78 0 +0.90(+1.23%)
Oct 28, 2013 73.93 74.00 72.70 72.88 0 -1.07(-1.45%)
Oct 25, 2013 74.51 75.32 73.25 73.95 0 -0.16(-0.22%)
Oct 24, 2013 73.56 74.59 73.34 74.11 58,559 +0.83(+1.13%)
Oct 23, 2013 73.15 73.52 72.90 73.28 0 -0.24(-0.33%)
Oct 22, 2013 74.00 74.42 73.19 73.52 93,204 -0.38(-0.51%)
Oct 21, 2013 74.75 74.92 73.71 73.90 108,726 -0.98(-1.31%)
Oct 18, 2013 73.32 74.93 73.01 74.88 89,704 +2.11(+2.90%)
Oct 17, 2013 71.99 73.06 71.99 72.77 80,322 +0.63(+0.87%)
Oct 16, 2013 72.95 73.03 71.85 72.14 108,062 -0.50(-0.69%)
Oct 15, 2013 72.95 73.79 72.30 72.64 106,267 -0.49(-0.67%)
Oct 14, 2013 72.53 73.76 72.35 73.13 95,866 +0.43(+0.59%)
Oct 11, 2013 72.93 73.23 72.01 72.70 0 -0.25(-0.34%)
Oct 10, 2013 72.39 74.16 72.14 72.95 123,783 +1.19(+1.66%)
Oct 09, 2013 71.90 72.32 70.48 71.76 91,442 -0.11(-0.15%)
Oct 08, 2013 72.59 72.92 71.08 71.87 110,438 -0.63(-0.87%)
Oct 07, 2013 73.64 74.02 72.45 72.50 0 -1.67(-2.25%)
Oct 04, 2013 73.05 74.47 72.90 74.17 0 +0.95(+1.30%)
Oct 03, 2013 72.78 74.25 72.01 73.22 0 +0.11(+0.15%)
Oct 02, 2013 73.09 73.60 72.26 73.11 103,136 -0.55(-0.75%)
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.