Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.790 +0.030 (+0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	40.32	40.60	39.66	39.99	278,431	-0.33(-0.82%)
Feb 27, 2006	40.90	41.24	40.12	40.32	329,413	-0.63(-1.54%)
Feb 24, 2006	41.66	42.12	40.62	40.95	373,458	-0.93(-2.22%)
Feb 23, 2006	41.43	42.41	41.08	41.88	223,064	+0.43(+1.04%)
Feb 22, 2006	40.90	42.01	40.87	41.45	525,320	-0.04(-0.10%)
Feb 21, 2006	42.30	42.30	41.07	41.49	566,691	-0.87(-2.05%)
Feb 17, 2006	42.51	43.88	41.91	42.36	2,241,476	+3.27(+8.38%)
Feb 16, 2006	40.55	40.55	39.05	39.09	620,600	-1.27(-3.14%)
Feb 15, 2006	39.98	40.40	39.67	40.35	214,836	+0.48(+1.20%)
Feb 14, 2006	40.60	40.60	39.81	39.87	307,543	-0.56(-1.39%)
Feb 13, 2006	39.70	40.60	39.56	40.43	247,408	+0.55(+1.38%)
Feb 10, 2006	39.47	40.00	39.37	39.88	115,263	+0.37(+0.94%)
Feb 09, 2006	39.20	39.86	39.05	39.51	231,256	+0.40(+1.02%)
Feb 08, 2006	38.89	39.38	38.73	39.11	255,042	+0.12(+0.31%)
Feb 07, 2006	40.03	40.18	38.70	38.99	298,841	-0.87(-2.18%)
Feb 06, 2006	39.67	40.20	39.60	39.86	276,533	+0.29(+0.73%)
Feb 03, 2006	39.10	39.94	38.42	39.57	791,951	-1.43(-3.49%)
Feb 02, 2006	40.35	41.23	40.22	41.00	373,221	+0.57(+1.41%)

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.