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, 2004 53.82 54.00 52.33 53.47 130,400 -0.14(-0.26%)
Dec 30, 2004 53.55 54.07 52.94 53.61 68,800 +0.39(+0.73%)
Dec 29, 2004 54.00 54.08 53.20 53.22 54,600 -0.82(-1.52%)
Dec 28, 2004 52.40 54.19 51.83 54.04 108,600 +1.96(+3.76%)
Dec 27, 2004 52.78 52.79 51.76 52.08 94,500 -0.42(-0.80%)
Dec 23, 2004 52.00 52.75 51.78 52.50 108,600 +0.47(+0.90%)
Dec 22, 2004 51.18 52.11 51.00 52.03 134,600 +1.04(+2.04%)
Dec 21, 2004 49.70 50.99 49.70 50.99 106,400 +1.31(+2.64%)
Dec 20, 2004 50.00 50.10 49.31 49.68 179,400 -0.11(-0.22%)
Dec 17, 2004 49.50 50.03 49.38 49.79 133,100 -0.19(-0.38%)
Dec 16, 2004 49.01 50.09 49.01 49.98 178,600 +0.82(+1.67%)
Dec 15, 2004 49.83 49.94 49.02 49.16 138,100 -0.48(-0.97%)
Dec 14, 2004 49.96 50.46 49.47 49.64 116,500 -0.43(-0.86%)
Dec 13, 2004 50.51 50.51 49.22 50.07 100,200 -0.07(-0.14%)
Dec 10, 2004 50.71 51.06 49.89 50.14 120,000 -0.13(-0.26%)
Dec 09, 2004 50.81 51.49 49.60 50.27 76,300 -1.25(-2.43%)
Dec 08, 2004 48.77 51.52 48.34 51.52 268,600 +3.04(+6.27%)
Dec 07, 2004 50.39 50.48 48.46 48.48 256,400 -2.00(-3.96%)
Dec 06, 2004 51.90 51.90 50.25 50.48 195,300 -1.34(-2.59%)
Dec 03, 2004 51.78 53.22 51.36 51.82 299,900 -0.54(-1.03%)
Dec 02, 2004 54.12 54.12 51.37 52.36 333,700 -1.94(-3.57%)
Dec 01, 2004 51.60 54.75 51.60 54.30 280,600 +2.95(+5.74%)
Nov 30, 2004 52.24 52.47 51.30 51.35 83,000 -0.65(-1.25%)
Nov 29, 2004 52.11 52.21 51.16 52.00 96,900 +0.21(+0.41%)
Nov 26, 2004 52.15 52.15 51.72 51.79 24,300 -0.19(-0.37%)
Nov 24, 2004 51.50 52.87 51.36 51.98 274,100 +0.73(+1.42%)
Nov 23, 2004 48.63 51.44 48.55 51.25 231,000 +2.89(+5.98%)
Nov 22, 2004 48.83 48.92 48.01 48.36 168,100 -0.40(-0.82%)
Nov 19, 2004 48.99 49.00 48.01 48.76 177,100 -0.05(-0.10%)
Nov 18, 2004 49.75 49.75 47.84 48.81 247,600 -0.73(-1.47%)
Nov 17, 2004 49.13 49.88 49.04 49.54 115,400 +0.63(+1.29%)
Nov 16, 2004 49.09 49.64 48.72 48.91 220,600 -0.18(-0.37%)
Nov 15, 2004 48.14 49.22 47.79 49.09 89,400 +1.06(+2.21%)
Nov 12, 2004 48.36 48.96 47.85 48.03 214,100 -1.76(-3.53%)
Nov 11, 2004 47.39 50.08 47.29 49.79 284,000 +2.17(+4.56%)
Nov 10, 2004 46.65 48.10 46.51 47.62 215,900 +0.98(+2.10%)
Nov 09, 2004 45.82 46.69 45.54 46.64 91,300 +1.05(+2.30%)
Nov 08, 2004 45.14 45.66 44.83 45.59 172,200 +0.59(+1.31%)
Nov 05, 2004 43.65 46.92 42.98 45.00 735,600 -0.19(-0.42%)
Nov 04, 2004 44.48 46.02 44.45 45.19 233,600 +0.39(+0.87%)
Nov 03, 2004 43.81 44.80 43.40 44.80 265,300 +1.11(+2.55%)
Nov 02, 2004 42.16 43.75 41.78 43.69 161,200 +2.00(+4.79%)
Nov 01, 2004 42.12 42.49 41.50 41.69 97,900 -0.02(-0.05%)
Oct 29, 2004 42.48 42.72 41.28 41.71 128,700 -0.96(-2.25%)
Oct 28, 2004 42.49 43.23 41.88 42.67 57,500 +0.31(+0.73%)
Oct 27, 2004 42.49 42.82 42.27 42.36 120,300 -0.19(-0.45%)
Oct 26, 2004 41.91 42.77 41.91 42.55 72,900 +0.37(+0.88%)
Oct 25, 2004 42.03 42.44 41.70 42.18 79,500 +0.08(+0.19%)
Oct 22, 2004 43.20 43.20 41.80 42.10 186,500 -1.15(-2.66%)
Oct 21, 2004 44.29 44.31 42.89 43.25 172,400 -1.22(-2.74%)
Oct 20, 2004 44.83 45.01 43.78 44.47 59,300 -0.32(-0.71%)
Oct 19, 2004 44.91 45.50 44.51 44.79 83,200 -0.16(-0.36%)
Oct 18, 2004 44.00 45.24 43.87 44.95 52,200 +0.79(+1.79%)
Oct 15, 2004 44.11 44.49 43.94 44.16 116,300 +0.15(+0.34%)
Oct 14, 2004 45.29 45.52 43.56 44.01 230,300 -1.03(-2.29%)
Oct 13, 2004 45.31 46.00 44.91 45.04 121,300 +0.07(+0.16%)
Oct 12, 2004 45.42 45.42 44.73 44.97 200,100 -0.44(-0.97%)
Oct 11, 2004 45.91 45.99 45.29 45.41 105,600 -0.18(-0.39%)
Oct 08, 2004 45.72 46.45 45.33 45.59 130,600 +0.23(+0.51%)
Oct 07, 2004 45.75 46.16 45.18 45.36 116,500 -0.23(-0.50%)
Oct 06, 2004 45.74 45.75 45.15 45.59 123,900 -0.15(-0.33%)
Oct 05, 2004 45.57 45.74 44.80 45.74 132,900 +0.39(+0.86%)
Oct 04, 2004 44.34 45.47 44.01 45.35 226,500 +1.25(+2.83%)
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.