Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.795 -0.055 (-0.80%)

Streaming Delayed Price Updated: 9:37 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	12.58	12.59	11.30	11.50	1,020,400	-1.49(-11.47%)
Feb 27, 2003	12.50	13.00	12.30	12.99	143,900	+0.54(+4.34%)
Feb 26, 2003	12.99	13.00	11.76	12.45	187,100	-0.33(-2.58%)
Feb 25, 2003	13.00	13.05	12.71	12.78	49,300	-0.22(-1.69%)
Feb 24, 2003	12.85	13.12	12.85	13.00	79,000	+0.14(+1.09%)
Feb 21, 2003	13.07	13.07	11.40	12.86	296,800	-0.17(-1.30%)
Feb 20, 2003	13.60	13.69	13.02	13.03	54,300	-0.56(-4.12%)
Feb 19, 2003	13.70	13.90	13.06	13.59	48,900	-0.11(-0.80%)
Feb 18, 2003	14.20	14.20	13.72	13.70	50,700	-0.30(-2.14%)
Feb 14, 2003	14.13	14.23	13.65	14.00	29,700	-0.12(-0.85%)
Feb 13, 2003	14.12	14.23	13.43	14.12	154,300	+0.00(+0.00%)
Feb 12, 2003	13.96	14.22	13.96	14.12	95,500	+0.17(+1.22%)
Feb 11, 2003	13.67	14.00	13.60	13.95	169,400	+0.30(+2.20%)
Feb 10, 2003	13.60	13.70	13.60	13.65	53,800	-0.05(-0.36%)
Feb 07, 2003	14.05	14.05	13.58	13.70	102,700	-0.44(-3.11%)
Feb 06, 2003	14.21	14.24	13.96	14.14	27,900	-0.07(-0.49%)
Feb 05, 2003	14.31	14.38	14.20	14.21	39,400	-0.16(-1.11%)
Feb 04, 2003	14.43	14.55	14.30	14.37	65,000	-0.11(-0.75%)

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.