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, 2007 32.32 32.50 31.55 31.99 516,684 -0.55(-1.69%)
Dec 28, 2007 33.01 33.01 32.51 32.54 306,006 -0.31(-0.94%)
Dec 27, 2007 33.02 33.17 32.69 32.85 302,637 -0.40(-1.20%)
Dec 26, 2007 32.70 33.34 32.46 33.25 270,698 +0.44(+1.34%)
Dec 24, 2007 32.50 33.23 32.35 32.81 202,416 +0.21(+0.64%)
Dec 21, 2007 34.79 34.79 32.46 32.60 866,362 -1.73(-5.04%)
Dec 20, 2007 35.09 35.18 34.00 34.33 415,333 -0.54(-1.55%)
Dec 19, 2007 35.88 35.88 34.50 34.87 515,395 -1.38(-3.81%)
Dec 18, 2007 35.82 36.25 35.20 36.25 310,949 +0.72(+2.03%)
Dec 17, 2007 36.38 36.48 35.51 35.53 361,699 -1.01(-2.76%)
Dec 14, 2007 37.32 37.59 36.35 36.54 291,347 -1.00(-2.66%)
Dec 13, 2007 37.76 38.24 37.50 37.54 242,485 -0.59(-1.55%)
Dec 12, 2007 39.67 39.75 37.76 38.13 267,688 -0.77(-1.98%)
Dec 11, 2007 40.25 40.30 38.75 38.90 344,835 -1.30(-3.23%)
Dec 10, 2007 40.24 40.86 39.98 40.20 200,956 -0.06(-0.15%)
Dec 07, 2007 41.00 42.25 39.96 40.26 368,063 -0.73(-1.78%)
Dec 06, 2007 39.37 40.99 39.10 40.99 231,437 +1.46(+3.69%)
Dec 05, 2007 40.00 40.00 39.36 39.53 266,548 +0.03(+0.08%)
Dec 04, 2007 38.14 39.77 38.00 39.50 330,999 +1.25(+3.27%)
Dec 03, 2007 39.40 39.66 38.25 38.25 212,913 -1.31(-3.31%)
Nov 30, 2007 40.41 41.07 39.41 39.56 357,164 -0.16(-0.40%)
Nov 29, 2007 41.33 41.48 39.31 39.72 368,836 -0.53(-1.32%)
Nov 28, 2007 37.10 40.61 37.10 40.25 710,675 +2.97(+7.97%)
Nov 27, 2007 38.44 38.44 36.87 37.28 382,286 -0.97(-2.54%)
Nov 26, 2007 39.78 39.78 38.20 38.25 268,339 -1.47(-3.70%)
Nov 23, 2007 38.87 39.86 38.62 39.72 94,430 +1.23(+3.20%)
Nov 21, 2007 38.10 39.20 37.74 38.49 206,071 +0.05(+0.13%)
Nov 20, 2007 38.91 38.93 37.53 38.44 260,093 -0.47(-1.21%)
Nov 19, 2007 39.35 39.90 38.52 38.91 308,118 -1.11(-2.77%)
Nov 16, 2007 39.52 40.81 39.52 40.02 279,076 +0.04(+0.10%)
Nov 15, 2007 40.97 41.22 39.60 39.98 202,392 -1.20(-2.91%)
Nov 14, 2007 40.65 41.58 40.65 41.18 205,109 -0.03(-0.07%)
Nov 13, 2007 40.00 41.60 39.56 41.21 331,431 +1.59(+4.01%)
Nov 12, 2007 41.11 41.28 39.31 39.62 425,872 -1.65(-4.00%)
Nov 09, 2007 39.02 42.00 39.02 41.27 1,134,306 +2.65(+6.86%)
Nov 08, 2007 40.43 40.49 38.16 38.62 689,508 -1.68(-4.17%)
Nov 07, 2007 40.22 40.79 39.04 40.30 394,375 -0.34(-0.84%)
Nov 06, 2007 39.73 40.68 39.26 40.64 266,021 +0.97(+2.45%)
Nov 05, 2007 38.16 39.84 37.65 39.67 383,082 +0.86(+2.22%)
Nov 02, 2007 39.33 39.33 38.05 38.81 196,419 -0.13(-0.33%)
Nov 01, 2007 39.41 39.46 38.40 38.94 308,806 -1.08(-2.70%)
Oct 31, 2007 39.20 40.51 38.29 40.02 222,270 +1.02(+2.62%)
Oct 30, 2007 38.82 39.38 38.20 39.00 177,904 +0.08(+0.21%)
Oct 29, 2007 39.31 39.49 38.28 38.92 261,892 -0.26(-0.66%)
Oct 26, 2007 39.04 39.73 38.50 39.18 184,183 +0.23(+0.59%)
Oct 25, 2007 40.45 40.45 38.77 38.95 305,204 -1.43(-3.54%)
Oct 24, 2007 40.59 40.67 39.23 40.38 210,336 -0.60(-1.46%)
Oct 23, 2007 40.40 41.01 40.12 40.98 363,675 +0.63(+1.56%)
Oct 22, 2007 39.04 40.52 39.00 40.35 488,700 +0.95(+2.41%)
Oct 19, 2007 40.00 40.32 39.34 39.40 395,342 -0.64(-1.60%)
Oct 18, 2007 39.79 40.42 39.51 40.04 275,249 -0.08(-0.20%)
Oct 17, 2007 40.53 40.78 39.85 40.12 232,029 -0.24(-0.59%)
Oct 16, 2007 40.57 41.09 40.25 40.36 302,035 -0.48(-1.18%)
Oct 15, 2007 41.50 41.75 40.67 40.84 337,506 -0.91(-2.18%)
Oct 12, 2007 42.32 42.50 41.49 41.75 230,158 -0.60(-1.42%)
Oct 11, 2007 43.68 43.68 42.21 42.35 321,635 -1.20(-2.76%)
Oct 10, 2007 43.33 43.71 43.33 43.55 160,603 -0.03(-0.07%)
Oct 09, 2007 44.10 44.10 42.98 43.58 289,583 -0.50(-1.13%)
Oct 08, 2007 44.14 44.30 43.65 44.08 156,677 -0.25(-0.56%)
Oct 05, 2007 43.78 44.42 43.66 44.33 464,906 +0.92(+2.12%)
Oct 04, 2007 44.15 44.19 43.11 43.41 150,144 -0.79(-1.79%)
Oct 03, 2007 44.01 44.35 43.25 44.20 282,627 -0.15(-0.34%)
Oct 02, 2007 43.50 44.50 43.32 44.35 490,430 +0.87(+2.00%)
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.