Red Robin Gourmet Burgers Inc (NQ: RRGB )

8.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 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%)
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.