Red Robin Gourmet Burgers Inc (NQ: RRGB )

8.760 -0.280 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 45.72 46.02 45.40 45.60 85,510 -0.06(-0.13%)
Mar 27, 2013 45.69 46.19 45.14 45.66 114,286 -0.27(-0.59%)
Mar 26, 2013 46.08 46.32 45.25 45.93 84,789 +0.21(+0.46%)
Mar 25, 2013 45.75 46.94 45.30 45.72 147,305 +0.23(+0.51%)
Mar 22, 2013 45.56 45.99 45.36 45.49 61,597 +0.18(+0.40%)
Mar 21, 2013 45.50 45.77 44.33 45.31 102,406 -0.62(-1.35%)
Mar 20, 2013 45.76 46.69 44.59 45.93 59,773 +0.54(+1.19%)
Mar 19, 2013 45.84 46.30 44.65 45.39 82,427 -0.49(-1.07%)
Mar 18, 2013 45.06 46.38 45.06 45.88 83,952 +0.19(+0.42%)
Mar 15, 2013 45.94 46.10 45.16 45.69 224,140 -0.42(-0.91%)
Mar 14, 2013 45.64 46.41 45.47 46.11 68,993 +0.52(+1.14%)
Mar 13, 2013 45.12 45.68 45.06 45.59 68,721 +0.13(+0.29%)
Mar 12, 2013 45.42 45.84 45.27 45.46 78,206 +0.00(+0.00%)
Mar 11, 2013 45.07 45.94 45.06 45.46 150,437 -0.03(-0.07%)
Mar 08, 2013 46.00 46.03 44.61 45.49 245,549 -0.07(-0.15%)
Mar 07, 2013 44.90 45.74 44.90 45.56 226,101 +0.46(+1.02%)
Mar 06, 2013 44.95 45.73 44.61 45.10 276,042 +0.16(+0.36%)
Mar 05, 2013 44.50 45.31 44.09 44.94 266,862 +0.58(+1.31%)
Mar 04, 2013 43.53 44.59 43.41 44.36 231,441 +0.61(+1.39%)
Mar 01, 2013 42.43 44.15 42.04 43.75 247,230 +0.87(+2.03%)
Feb 28, 2013 42.14 43.31 42.14 42.88 128,710 +0.65(+1.54%)
Feb 27, 2013 41.91 42.82 41.91 42.23 93,811 +0.16(+0.38%)
Feb 26, 2013 41.74 42.51 41.43 42.07 90,950 +0.50(+1.20%)
Feb 25, 2013 42.73 42.83 41.56 41.57 176,433 -1.06(-2.49%)
Feb 22, 2013 41.92 42.98 41.92 42.63 178,408 +0.81(+1.94%)
Feb 21, 2013 40.45 42.15 40.28 41.82 297,943 +1.28(+3.16%)
Feb 20, 2013 42.68 43.13 40.11 40.54 551,980 -2.79(-6.44%)
Feb 19, 2013 39.76 45.88 39.76 43.33 1,478,982 +6.88(+18.88%)
Feb 15, 2013 36.58 37.48 36.10 36.45 235,004 +0.09(+0.25%)
Feb 14, 2013 36.15 36.42 36.08 36.36 65,826 +0.10(+0.28%)
Feb 13, 2013 36.16 36.55 35.97 36.26 115,498 +0.01(+0.03%)
Feb 12, 2013 36.54 36.67 36.22 36.25 49,617 -0.30(-0.82%)
Feb 11, 2013 36.71 36.78 36.34 36.55 31,479 -0.24(-0.65%)
Feb 08, 2013 36.71 36.84 36.42 36.79 47,037 +0.19(+0.52%)
Feb 07, 2013 36.77 36.97 36.19 36.60 101,800 -0.25(-0.68%)
Feb 06, 2013 36.26 36.90 36.13 36.85 62,707 +0.44(+1.21%)
Feb 04, 2013 36.91 37.34 36.23 36.41 162,015 -0.78(-2.10%)
Feb 01, 2013 37.22 37.60 36.91 37.19 82,846 +0.22(+0.60%)
Jan 31, 2013 36.53 37.36 36.53 36.97 178,039 +0.43(+1.18%)
Jan 30, 2013 37.06 37.06 36.32 36.54 180,062 -0.47(-1.27%)
Jan 29, 2013 37.30 37.85 36.97 37.01 150,363 -0.20(-0.54%)
Jan 28, 2013 37.38 37.71 36.76 37.21 112,324 -0.22(-0.59%)
Jan 25, 2013 37.20 37.43 36.95 37.43 115,526 +0.30(+0.81%)
Jan 24, 2013 36.35 37.19 36.00 37.13 178,131 +0.73(+2.01%)
Jan 23, 2013 36.95 37.07 36.32 36.40 78,849 -0.64(-1.73%)
Jan 22, 2013 36.54 37.16 36.40 37.04 124,384 +0.39(+1.06%)
Jan 18, 2013 36.20 36.70 36.14 36.65 271,065 +0.53(+1.47%)
Jan 17, 2013 36.14 36.57 35.57 36.12 94,331 +0.18(+0.50%)
Jan 16, 2013 35.75 36.08 35.49 35.94 107,894 -0.05(-0.14%)
Jan 15, 2013 35.36 36.37 35.36 35.99 197,249 +0.41(+1.15%)
Jan 14, 2013 35.60 36.14 35.28 35.58 259,155 -0.37(-1.03%)
Jan 11, 2013 35.64 36.19 35.44 35.95 120,043 +0.55(+1.55%)
Jan 10, 2013 34.26 35.69 34.04 35.40 319,615 -0.75(-2.07%)
Jan 09, 2013 37.00 37.75 36.06 36.15 168,026 +0.00(+0.00%)
Jan 08, 2013 36.26 36.63 35.89 36.15 220,198 +0.01(+0.03%)
Jan 07, 2013 36.34 36.53 36.01 36.14 80,601 -0.36(-0.99%)
Jan 04, 2013 36.28 36.77 35.99 36.50 247,369 +0.38(+1.05%)
Jan 03, 2013 35.23 36.37 35.23 36.12 154,511 +0.69(+1.95%)
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.