Red Robin Gourmet Burgers Inc (NQ: RRGB )

16.24 USD -0.30 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 32.38 32.86 30.30 30.47 148,300 -1.90(-5.87%)
Dec 30, 2003 30.87 32.81 30.87 32.37 263,858 +1.33(+4.28%)
Dec 29, 2003 30.18 31.04 29.79 31.04 219,045 +1.06(+3.54%)
Dec 26, 2003 29.90 30.38 29.69 29.98 77,394 +0.13(+0.44%)
Dec 24, 2003 29.59 30.20 28.34 29.85 568,709 -1.86(-5.87%)
Dec 23, 2003 30.39 32.54 30.23 31.71 143,941 +1.52(+5.03%)
Dec 22, 2003 29.42 30.52 29.25 30.19 292,127 +0.80(+2.72%)
Dec 19, 2003 28.84 29.40 28.42 29.39 92,775 +0.80(+2.80%)
Dec 18, 2003 28.30 28.59 27.89 28.59 186,082 +0.43(+1.53%)
Dec 17, 2003 27.10 28.25 27.10 28.16 231,249 +0.84(+3.07%)
Dec 16, 2003 27.82 27.92 26.85 27.32 240,551 -0.95(-3.36%)
Dec 15, 2003 28.85 29.47 27.83 28.27 87,210 -1.00(-3.42%)
Dec 12, 2003 29.72 29.72 28.63 29.27 80,861 -0.18(-0.61%)
Dec 11, 2003 29.75 29.84 29.52 29.45 44,190 -0.03(-0.10%)
Dec 10, 2003 29.79 30.00 29.40 29.48 242,979 -0.25(-0.84%)
Dec 09, 2003 28.49 29.83 28.47 29.73 244,694 +1.27(+4.46%)
Dec 08, 2003 28.60 28.92 28.05 28.46 160,852 -0.20(-0.70%)
Dec 05, 2003 29.41 29.31 28.72 28.66 160,514 -0.75(-2.55%)
Dec 04, 2003 28.60 29.46 28.55 29.41 219,025 +0.55(+1.91%)
Dec 03, 2003 28.65 28.95 28.55 28.86 175,642 +0.00(+0.00%)
Dec 02, 2003 28.12 28.94 27.98 28.86 662,083 +0.84(+3.00%)
Dec 01, 2003 26.96 28.11 26.61 28.02 488,001 +1.10(+4.09%)
Nov 28, 2003 26.52 26.92 26.50 26.92 67,645 +0.33(+1.24%)
Nov 26, 2003 26.50 26.88 26.50 26.59 263,629 +0.08(+0.30%)
Nov 25, 2003 27.19 27.19 26.50 26.51 258,979 -0.49(-1.81%)
Nov 24, 2003 26.88 27.10 26.65 27.00 218,453 +0.16(+0.60%)
Nov 21, 2003 26.40 26.93 26.35 26.84 163,121 +0.16(+0.60%)
Nov 20, 2003 27.20 27.78 26.64 26.68 2,623,011 -0.29(-1.08%)
Nov 19, 2003 25.22 27.00 24.85 26.97 204,622 +1.90(+7.57%)
Nov 18, 2003 25.85 26.09 24.32 25.07 221,835 -0.74(-2.86%)
Nov 17, 2003 27.20 27.45 25.81 25.81 158,962 -1.42(-5.21%)
Nov 14, 2003 27.44 27.65 27.11 27.23 183,841 -0.20(-0.73%)
Nov 13, 2003 28.31 28.44 26.70 27.43 143,360 -0.89(-3.14%)
Nov 12, 2003 27.89 28.80 27.66 28.32 66,360 +0.41(+1.47%)
Nov 11, 2003 28.25 28.77 27.83 27.91 31,501 +0.08(+0.29%)
Nov 10, 2003 27.90 28.15 27.81 27.83 35,455 -0.05(-0.18%)
Nov 07, 2003 28.68 28.95 27.88 27.88 21,484 -0.57(-2.00%)
Nov 06, 2003 28.63 29.08 28.33 28.45 10,402 -0.30(-1.04%)
Nov 05, 2003 29.73 30.00 28.38 28.75 170,195 -1.43(-4.74%)
Nov 04, 2003 29.04 30.33 27.78 30.18 244,885 +0.40(+1.34%)
Nov 03, 2003 29.75 30.00 29.52 29.78 32,127 +0.26(+0.88%)
Oct 31, 2003 29.49 29.74 29.38 29.52 12,600 +0.05(+0.17%)
Oct 30, 2003 29.49 29.47 29.36 29.47 19,400 -0.02(-0.07%)
Oct 29, 2003 28.16 29.50 27.83 29.49 24,120 +1.39(+4.95%)
Oct 28, 2003 27.70 28.17 27.51 28.10 20,140 +0.49(+1.77%)
Oct 27, 2003 27.87 28.59 27.29 27.61 51,800 -0.25(-0.90%)
Oct 24, 2003 27.18 27.86 26.98 27.86 70,700 +0.51(+1.86%)
Oct 23, 2003 27.15 27.69 26.95 27.35 72,900 +0.32(+1.18%)
Oct 22, 2003 27.05 27.42 27.00 27.03 21,600 -0.18(-0.66%)
Oct 21, 2003 27.99 27.99 26.79 27.21 94,600 -0.81(-2.89%)
Oct 20, 2003 28.00 28.08 27.66 28.02 26,883 -0.02(-0.07%)
Oct 17, 2003 28.58 28.75 28.04 28.04 60,301 -0.56(-1.96%)
Oct 16, 2003 28.35 28.35 28.20 28.60 81,200 +0.28(+0.99%)
Oct 15, 2003 28.86 28.89 28.19 28.32 27,827 -0.38(-1.32%)
Oct 14, 2003 27.93 28.77 27.66 28.70 232,751 +0.73(+2.61%)
Oct 13, 2003 27.30 27.97 27.16 27.97 29,950 +0.66(+2.42%)
Oct 10, 2003 27.51 27.51 27.09 27.31 22,786 +0.10(+0.37%)
Oct 09, 2003 28.04 28.41 26.87 27.21 54,187 -0.63(-2.26%)
Oct 08, 2003 27.77 29.26 27.77 27.84 104,577 +0.10(+0.36%)
Oct 07, 2003 27.92 27.95 27.48 27.74 34,785 -0.25(-0.89%)
Oct 06, 2003 26.78 28.00 26.78 27.99 96,200 +1.01(+3.74%)
Oct 03, 2003 27.12 27.99 26.60 26.98 44,725 +0.03(+0.11%)
Oct 02, 2003 27.40 27.40 26.95 26.95 83,875 -0.10(-0.37%)
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.