Red Robin Gourmet Burgers Inc (NQ: RRGB )

9.040 +0.310 (+3.55%)
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 31, 2018 26.81 27.00 26.32 26.72 178,800 +0.00(+0.00%)
Dec 28, 2018 26.91 27.24 26.40 26.72 203,300 -0.12(-0.45%)
Dec 27, 2018 26.75 27.18 25.96 26.84 173,832 -0.16(-0.59%)
Dec 26, 2018 26.33 27.08 25.46 27.00 224,123 +0.87(+3.33%)
Dec 24, 2018 27.04 27.45 26.07 26.13 145,300 -1.02(-3.76%)
Dec 21, 2018 28.46 28.93 27.09 27.15 345,800 -1.26(-4.44%)
Dec 20, 2018 30.00 30.36 28.18 28.41 208,084 -1.72(-5.71%)
Dec 19, 2018 30.25 31.19 28.33 30.13 334,389 -0.99(-3.18%)
Dec 18, 2018 30.41 31.33 29.06 31.12 398,929 +1.04(+3.46%)
Dec 17, 2018 31.42 31.67 29.87 30.08 376,849 -1.34(-4.26%)
Dec 14, 2018 32.87 32.95 31.34 31.42 217,200 -1.60(-4.85%)
Dec 13, 2018 33.05 33.55 32.65 33.02 167,719 -0.20(-0.60%)
Dec 12, 2018 31.06 33.63 30.59 33.22 389,835 +2.30(+7.44%)
Dec 11, 2018 31.49 32.15 30.25 30.92 266,530 -0.25(-0.80%)
Dec 10, 2018 31.61 32.25 30.77 31.17 315,546 -0.61(-1.92%)
Dec 07, 2018 32.80 33.42 31.46 31.78 270,300 -1.02(-3.11%)
Dec 06, 2018 32.90 32.98 31.78 32.80 192,094 -0.57(-1.71%)
Dec 04, 2018 34.40 34.51 33.21 33.37 185,300 -1.03(-2.99%)
Dec 03, 2018 34.98 34.98 33.39 34.40 270,217 -0.29(-0.84%)
Nov 30, 2018 34.67 35.35 34.07 34.69 272,200 +0.05(+0.14%)
Nov 29, 2018 34.82 35.25 34.25 34.64 277,935 -0.32(-0.92%)
Nov 28, 2018 34.49 35.04 33.84 34.96 207,534 +0.65(+1.89%)
Nov 27, 2018 34.25 34.84 34.13 34.31 93,950 +0.07(+0.20%)
Nov 26, 2018 35.05 35.05 34.05 34.24 220,243 -0.77(-2.20%)
Nov 23, 2018 35.21 35.50 34.86 35.01 60,900 -0.29(-0.82%)
Nov 21, 2018 35.30 35.30 35.30 0 +0.79(+2.29%)
Nov 20, 2018 33.60 34.83 33.26 34.51 175,257 +0.57(+1.68%)
Nov 19, 2018 32.66 34.00 32.40 33.94 138,821 +1.27(+3.89%)
Nov 16, 2018 33.39 33.39 31.69 32.67 226,000 -0.94(-2.80%)
Nov 15, 2018 34.23 34.26 33.13 33.61 212,216 -0.61(-1.78%)
Nov 14, 2018 34.25 34.92 33.80 34.22 165,219 +0.03(+0.09%)
Nov 13, 2018 34.60 35.00 34.12 34.19 163,029 -0.42(-1.21%)
Nov 12, 2018 34.54 35.04 33.59 34.61 141,530 +0.03(+0.09%)
Nov 09, 2018 34.90 35.00 34.10 34.58 169,200 -0.32(-0.92%)
Nov 08, 2018 34.27 35.55 33.73 34.90 289,206 +0.01(+0.03%)
Nov 07, 2018 30.99 36.89 30.56 34.89 963,220 +1.75(+5.28%)
Nov 06, 2018 32.50 33.87 32.50 33.14 411,858 +0.63(+1.94%)
Nov 05, 2018 31.66 33.04 31.66 32.51 228,065 +0.81(+2.56%)
Nov 02, 2018 31.00 32.19 31.00 31.70 281,000 +0.31(+0.99%)
Nov 01, 2018 30.40 32.26 30.14 31.39 353,382 +1.19(+3.94%)
Oct 31, 2018 32.40 32.40 30.18 30.20 265,511 -1.88(-5.86%)
Oct 30, 2018 30.84 32.20 30.02 32.08 347,244 +1.29(+4.19%)
Oct 29, 2018 32.25 32.39 30.39 30.79 267,501 -1.08(-3.39%)
Oct 26, 2018 33.21 33.21 31.76 31.87 253,800 -1.61(-4.81%)
Oct 25, 2018 33.26 34.08 33.07 33.48 205,020 +0.37(+1.12%)
Oct 24, 2018 34.09 34.12 32.85 33.11 281,338 -1.06(-3.10%)
Oct 23, 2018 33.99 34.56 33.43 34.17 187,427 +0.04(+0.12%)
Oct 22, 2018 34.39 34.67 33.45 34.13 358,596 -0.16(-0.47%)
Oct 19, 2018 37.30 37.38 34.09 34.29 715,000 -3.33(-8.85%)
Oct 18, 2018 38.18 38.79 37.35 37.62 168,859 -0.76(-1.98%)
Oct 17, 2018 38.49 38.96 37.78 38.38 200,080 -0.10(-0.26%)
Oct 16, 2018 38.50 38.68 37.90 38.48 245,442 +0.11(+0.29%)
Oct 15, 2018 38.04 38.88 37.50 38.37 171,382 +0.30(+0.79%)
Oct 12, 2018 38.38 38.58 37.38 38.07 278,300 +0.07(+0.18%)
Oct 11, 2018 39.35 39.41 37.72 38.00 276,696 -1.32(-3.36%)
Oct 10, 2018 39.60 39.92 39.28 39.32 257,180 -0.30(-0.76%)
Oct 09, 2018 39.53 40.13 39.32 39.62 220,358 +0.15(+0.38%)
Oct 08, 2018 38.40 39.70 38.40 39.47 173,249 +1.06(+2.76%)
Oct 05, 2018 38.51 39.17 37.98 38.41 236,500 -0.11(-0.29%)
Oct 04, 2018 38.76 38.76 37.56 38.52 202,925 -0.25(-0.64%)
Oct 03, 2018 38.05 38.81 37.58 38.77 159,480 +0.91(+2.40%)
Oct 02, 2018 39.50 39.85 37.65 37.86 334,725 -1.65(-4.18%)
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.