Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.850 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	38.97	39.91	38.20	39.48	615,294	+0.47(+1.20%)
Feb 27, 2007	39.30	39.64	38.28	39.01	591,899	-1.13(-2.82%)
Feb 26, 2007	41.07	41.24	40.04	40.14	450,000	-0.91(-2.22%)
Feb 23, 2007	41.15	42.34	41.01	41.05	1,936,024	+2.89(+7.57%)
Feb 22, 2007	38.23	38.23	37.50	38.16	433,692	+0.06(+0.16%)
Feb 21, 2007	37.90	38.25	37.28	38.10	424,831	+0.20(+0.53%)
Feb 20, 2007	37.60	38.50	37.28	37.90	333,359	+0.31(+0.82%)
Feb 16, 2007	37.66	37.71	36.99	37.59	124,020	+0.01(+0.03%)
Feb 15, 2007	37.54	37.84	37.16	37.58	195,000	+0.10(+0.27%)
Feb 14, 2007	37.26	37.78	37.13	37.48	151,607	+0.39(+1.05%)
Feb 13, 2007	37.34	37.88	36.74	37.09	439,159	+0.02(+0.05%)
Feb 12, 2007	37.01	37.37	36.30	37.07	353,730	+0.04(+0.11%)
Feb 09, 2007	37.08	37.24	36.78	37.03	302,220	-0.19(-0.51%)
Feb 08, 2007	37.01	37.24	36.76	37.22	138,172	+0.21(+0.57%)
Feb 07, 2007	36.29	37.09	36.14	37.01	207,146	+0.62(+1.70%)
Feb 06, 2007	36.54	36.60	36.12	36.39	102,371	+0.03(+0.08%)
Feb 05, 2007	36.57	36.66	36.16	36.36	335,612	-0.39(-1.06%)
Feb 02, 2007	35.72	36.84	35.32	36.75	384,168	+1.17(+3.29%)

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.