Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 69.31 71.52 68.76 71.10 194,600 +0.83(+1.18%)
Sep 27, 2013 69.23 70.60 69.11 70.27 0 +0.87(+1.25%)
Sep 26, 2013 68.88 70.00 68.26 69.40 135,295 +0.86(+1.25%)
Sep 25, 2013 69.65 69.65 68.18 68.54 167,755 +0.36(+0.53%)
Sep 24, 2013 68.67 69.25 67.83 68.18 83,839 -0.39(-0.57%)
Sep 23, 2013 69.73 69.73 68.01 68.57 57,178 -1.08(-1.55%)
Sep 20, 2013 69.55 70.24 69.01 69.65 0 +0.08(+0.11%)
Sep 19, 2013 70.10 70.69 69.30 69.57 39,895 -0.55(-0.78%)
Sep 18, 2013 69.74 70.38 68.69 70.12 0 +0.50(+0.72%)
Sep 17, 2013 68.68 69.89 68.26 69.62 0 +0.84(+1.22%)
Sep 16, 2013 69.36 69.66 68.74 68.78 0 -0.14(-0.20%)
Sep 13, 2013 68.68 69.15 67.99 68.92 0 +0.52(+0.76%)
Sep 12, 2013 68.00 70.67 68.00 68.40 0 +0.59(+0.87%)
Sep 11, 2013 67.43 68.16 67.18 67.81 0 +0.10(+0.15%)
Sep 10, 2013 66.55 67.81 66.51 67.71 162,758 +0.04(+0.06%)
Sep 09, 2013 67.31 67.80 66.53 67.67 0 +0.64(+0.95%)
Sep 06, 2013 67.66 67.90 65.90 67.03 0 -0.49(-0.73%)
Sep 05, 2013 66.75 67.76 66.06 67.52 0 +0.98(+1.47%)
Sep 04, 2013 66.40 66.62 65.97 66.54 0 +0.12(+0.18%)
Sep 03, 2013 65.55 66.59 65.01 66.42 0 +1.56(+2.41%)
Aug 30, 2013 66.12 66.66 64.74 64.86 0 -1.54(-2.32%)
Aug 29, 2013 66.01 67.38 65.65 66.40 53,016 +0.35(+0.53%)
Aug 28, 2013 65.77 66.54 65.77 66.05 0 +0.03(+0.05%)
Aug 27, 2013 67.20 67.55 65.93 66.02 125,897 -1.93(-2.84%)
Aug 26, 2013 68.31 68.95 67.75 67.95 0 -0.32(-0.47%)
Aug 23, 2013 68.23 69.13 67.70 68.27 0 +0.20(+0.29%)
Aug 22, 2013 67.17 68.36 67.17 68.07 69,254 +0.92(+1.37%)
Aug 21, 2013 67.45 68.26 66.68 67.15 0 -0.74(-1.09%)
Aug 20, 2013 65.05 68.39 64.87 67.89 474,799 +3.87(+6.04%)
Aug 19, 2013 61.66 64.72 61.66 64.02 383,024 +2.02(+3.26%)
Aug 16, 2013 60.00 62.45 60.00 62.00 0 +0.53(+0.86%)
Aug 15, 2013 58.00 62.61 58.00 61.47 392,545 +4.75(+8.37%)
Aug 14, 2013 56.29 56.87 55.86 56.72 165,856 +0.57(+1.02%)
Aug 13, 2013 56.18 56.68 55.50 56.15 68,410 +0.09(+0.16%)
Aug 12, 2013 56.53 57.00 55.96 56.06 108,059 -0.75(-1.32%)
Aug 09, 2013 56.53 57.03 56.32 56.81 30,262 +0.16(+0.28%)
Aug 08, 2013 56.14 56.88 56.12 56.65 41,728 +0.74(+1.32%)
Aug 07, 2013 56.99 57.11 55.83 55.91 62,916 -1.12(-1.96%)
Aug 06, 2013 57.44 57.45 56.60 57.03 32,859 -0.59(-1.02%)
Aug 05, 2013 57.85 58.00 57.14 57.62 58,988 -0.13(-0.23%)
Aug 02, 2013 57.59 58.02 57.04 57.75 45,160 +0.25(+0.43%)
Aug 01, 2013 57.16 58.36 57.02 57.50 84,706 +0.62(+1.09%)
Jul 31, 2013 56.70 57.43 56.35 56.88 0 +0.53(+0.94%)
Jul 30, 2013 56.21 56.70 55.81 56.35 0 +0.53(+0.95%)
Jul 29, 2013 55.90 56.23 55.27 55.82 0 -0.35(-0.62%)
Jul 26, 2013 56.02 56.56 55.55 56.17 0 -0.25(-0.44%)
Jul 25, 2013 56.43 57.01 56.01 56.42 118,386 -0.47(-0.83%)
Jul 24, 2013 58.31 58.52 56.49 56.89 0 -1.33(-2.28%)
Jul 23, 2013 59.27 59.27 57.94 58.22 0 -0.36(-0.61%)
Jul 22, 2013 58.46 59.01 57.96 58.58 0 -0.40(-0.68%)
Jul 19, 2013 59.19 59.55 58.74 58.98 0 -0.18(-0.30%)
Jul 18, 2013 58.81 59.61 58.60 59.16 0 +0.39(+0.66%)
Jul 17, 2013 59.99 59.99 58.62 58.77 45,193 -1.25(-2.08%)
Jul 16, 2013 60.72 60.72 59.67 60.02 0 -0.43(-0.71%)
Jul 15, 2013 60.00 61.28 59.93 60.45 0 +0.64(+1.07%)
Jul 12, 2013 58.26 60.16 58.26 59.81 0 -0.09(-0.15%)
Jul 11, 2013 59.73 60.02 59.60 59.90 0 +0.63(+1.06%)
Jul 10, 2013 59.55 59.68 58.52 59.27 0 -0.19(-0.32%)
Jul 09, 2013 59.48 59.96 59.04 59.46 0 +0.14(+0.24%)
Jul 08, 2013 57.49 59.57 57.41 59.32 142,122 +1.95(+3.40%)
Jul 05, 2013 57.05 57.71 56.42 57.37 0 +1.11(+1.97%)
Jul 03, 2013 56.50 56.96 56.01 56.26 0 -0.67(-1.18%)
Jul 02, 2013 56.51 57.20 56.29 56.93 0 +0.34(+0.60%)
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.