Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.810 -0.040 (-0.58%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.100 8.396 7.910 8.290 280,715 +0.21(+2.60%)
Nov 29, 2022 7.960 8.080 7.835 8.080 126,561 +0.13(+1.64%)
Nov 28, 2022 8.070 8.150 7.905 7.950 163,808 -0.21(-2.57%)
Nov 25, 2022 8.200 8.285 8.090 8.160 63,288 -0.14(-1.69%)
Nov 23, 2022 8.380 8.410 8.180 8.300 91,328 -0.04(-0.48%)
Nov 22, 2022 8.430 8.440 8.080 8.340 156,152 -0.09(-1.07%)
Nov 21, 2022 8.600 9.450 8.430 8.430 281,747 -0.10(-1.17%)
Nov 18, 2022 8.170 8.680 8.170 8.530 284,431 +0.37(+4.53%)
Nov 17, 2022 7.580 8.190 7.555 8.160 286,931 +0.29(+3.68%)
Nov 16, 2022 7.540 8.080 7.520 7.870 247,986 +0.22(+2.88%)
Nov 15, 2022 7.970 8.250 7.560 7.650 380,670 +0.07(+0.92%)
Nov 14, 2022 7.730 7.870 7.580 7.580 240,142 -0.20(-2.57%)
Nov 11, 2022 7.750 8.080 7.670 7.780 390,390 +0.23(+3.05%)
Nov 10, 2022 7.430 7.940 7.384 7.550 570,109 +0.67(+9.74%)
Nov 09, 2022 6.980 7.030 6.800 6.880 213,442 -0.22(-3.10%)
Nov 08, 2022 6.970 7.150 6.750 7.100 219,128 +0.15(+2.16%)
Nov 07, 2022 6.870 7.215 6.730 6.950 220,613 +0.11(+1.61%)
Nov 04, 2022 6.760 6.900 6.660 6.840 254,063 +0.13(+1.94%)
Nov 03, 2022 7.900 7.900 6.540 6.710 590,936 -1.00(-12.97%)
Nov 02, 2022 7.950 8.010 7.660 7.710 195,755 -0.19(-2.41%)
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.