Red Robin Gourmet Burgers Inc (NQ: RRGB )

9.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 36.01 36.24 35.71 35.85 190,359 -0.20(-0.55%)
Dec 28, 2006 35.73 36.65 35.56 36.05 189,631 +0.23(+0.64%)
Dec 27, 2006 35.81 36.00 35.31 35.82 166,708 +0.12(+0.34%)
Dec 26, 2006 34.56 35.82 34.56 35.70 206,791 +1.18(+3.42%)
Dec 22, 2006 34.77 34.77 34.35 34.52 91,947 -0.14(-0.40%)
Dec 21, 2006 35.00 35.26 34.58 34.66 209,129 -0.37(-1.06%)
Dec 20, 2006 34.77 35.18 34.55 35.03 262,011 +0.35(+1.01%)
Dec 19, 2006 34.62 34.85 34.19 34.68 162,894 +0.03(+0.09%)
Dec 18, 2006 34.87 35.13 34.54 34.65 172,792 -0.18(-0.52%)
Dec 15, 2006 35.52 35.52 34.65 34.83 297,073 -0.54(-1.53%)
Dec 14, 2006 35.08 35.63 34.94 35.37 227,520 +0.43(+1.23%)
Dec 13, 2006 35.01 35.35 34.62 34.94 240,247 +0.04(+0.11%)
Dec 12, 2006 35.15 35.26 34.79 34.90 110,517 -0.14(-0.40%)
Dec 11, 2006 34.94 35.44 34.66 35.04 181,203 +0.16(+0.46%)
Dec 08, 2006 34.79 35.17 34.61 34.88 245,679 +0.07(+0.20%)
Dec 07, 2006 35.07 35.30 34.70 34.81 247,130 -0.30(-0.85%)
Dec 06, 2006 35.44 35.45 35.02 35.11 253,975 -0.18(-0.51%)
Dec 05, 2006 35.34 35.79 34.93 35.29 424,088 +0.20(+0.57%)
Dec 04, 2006 33.76 35.22 33.76 35.09 555,605 +1.25(+3.69%)
Dec 01, 2006 34.50 34.50 33.61 33.84 379,465 -0.53(-1.54%)
Nov 30, 2006 34.45 34.59 34.00 34.37 276,600 -0.06(-0.17%)
Nov 29, 2006 34.11 34.51 34.01 34.43 343,540 +0.42(+1.23%)
Nov 28, 2006 34.36 34.50 33.86 34.01 328,578 -0.48(-1.39%)
Nov 27, 2006 34.97 35.05 34.24 34.49 433,020 -0.47(-1.34%)
Nov 24, 2006 35.00 35.39 34.75 34.96 118,850 -0.23(-0.65%)
Nov 22, 2006 35.38 35.75 34.90 35.19 504,227 +0.10(+0.28%)
Nov 21, 2006 35.87 35.88 35.00 35.09 592,165 -0.77(-2.15%)
Nov 20, 2006 35.92 35.92 35.50 35.86 339,765 +0.00(+0.00%)
Nov 17, 2006 35.97 35.99 35.52 35.86 473,947 -0.01(-0.03%)
Nov 16, 2006 35.78 36.09 35.35 35.87 881,216 -0.01(-0.03%)
Nov 15, 2006 34.99 35.89 34.87 35.88 975,781 +1.18(+3.40%)
Nov 14, 2006 34.63 34.88 33.95 34.70 666,926 +0.22(+0.64%)
Nov 13, 2006 33.73 34.57 33.71 34.48 1,035,177 +0.83(+2.47%)
Nov 10, 2006 34.85 34.88 33.60 33.65 938,582 -1.18(-3.39%)
Nov 09, 2006 35.37 35.70 34.80 34.83 950,776 -0.09(-0.26%)
Nov 08, 2006 34.72 35.40 34.57 34.92 558,470 +0.07(+0.20%)
Nov 07, 2006 35.42 36.14 34.60 34.85 1,016,344 -0.01(-0.03%)
Nov 06, 2006 34.20 35.08 33.94 34.86 1,521,851 +0.86(+2.53%)
Nov 03, 2006 32.50 35.17 32.42 34.00 9,469,734 -12.00(-26.09%)
Nov 02, 2006 47.60 47.96 45.64 46.00 975,400 -1.50(-3.16%)
Nov 01, 2006 48.21 48.45 47.13 47.50 477,846 -0.74(-1.53%)
Oct 31, 2006 48.88 48.88 47.79 48.24 496,341 -0.38(-0.78%)
Oct 30, 2006 47.30 48.84 46.63 48.62 393,254 +1.19(+2.51%)
Oct 27, 2006 49.09 49.09 47.40 47.43 228,749 -1.62(-3.30%)
Oct 26, 2006 48.39 49.06 47.20 49.05 342,946 +0.70(+1.45%)
Oct 25, 2006 47.71 49.09 47.54 48.35 451,642 +0.48(+1.00%)
Oct 24, 2006 47.49 48.61 47.21 47.87 217,773 +0.42(+0.89%)
Oct 23, 2006 46.64 47.79 46.12 47.45 190,189 +0.78(+1.67%)
Oct 20, 2006 47.74 47.74 46.37 46.67 137,136 -0.89(-1.87%)
Oct 19, 2006 47.76 48.30 47.24 47.56 172,556 -0.35(-0.73%)
Oct 18, 2006 48.53 49.14 47.45 47.91 112,783 -0.49(-1.01%)
Oct 17, 2006 48.56 48.87 47.66 48.40 190,968 -0.53(-1.08%)
Oct 16, 2006 48.72 49.08 48.00 48.93 374,551 +0.51(+1.05%)
Oct 13, 2006 48.44 48.99 48.15 48.42 256,866 +0.01(+0.02%)
Oct 12, 2006 46.92 48.41 46.92 48.41 212,372 +1.61(+3.44%)
Oct 11, 2006 46.82 47.02 46.29 46.80 129,065 -0.16(-0.34%)
Oct 10, 2006 47.34 47.55 46.39 46.96 138,829 -0.33(-0.70%)
Oct 09, 2006 47.02 47.29 46.15 47.29 200,157 +0.05(+0.11%)
Oct 06, 2006 47.22 47.68 46.71 47.24 124,015 -0.04(-0.08%)
Oct 05, 2006 47.01 47.77 46.75 47.28 150,942 -0.01(-0.02%)
Oct 04, 2006 45.74 47.37 45.74 47.29 490,777 +1.49(+3.25%)
Oct 03, 2006 47.07 47.28 45.70 45.80 421,226 -1.27(-2.70%)
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.