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 27, 2009	14.01	14.50	13.87	14.21	296,504	+0.37(+2.67%)
Feb 26, 2009	14.15	14.65	13.81	13.84	319,007	-0.21(-1.49%)
Feb 25, 2009	14.84	15.07	13.60	14.05	512,667	-0.88(-5.89%)
Feb 24, 2009	14.50	15.16	14.41	14.93	341,253	+0.60(+4.19%)
Feb 23, 2009	14.92	15.60	14.24	14.33	535,991	-0.34(-2.32%)
Feb 20, 2009	15.10	15.66	14.43	14.67	1,569,825	+1.51(+11.47%)
Feb 19, 2009	13.25	13.69	12.83	13.16	366,792	+0.16(+1.23%)
Feb 18, 2009	13.26	13.50	12.93	13.00	332,519	-0.23(-1.74%)
Feb 17, 2009	13.19	13.60	13.00	13.23	278,279	-0.44(-3.22%)
Feb 13, 2009	13.85	14.00	13.15	13.67	350,152	-0.12(-0.87%)
Feb 12, 2009	13.61	14.06	13.16	13.79	435,657	+0.45(+3.37%)
Feb 11, 2009	13.30	13.89	13.22	13.34	335,576	+0.08(+0.60%)
Feb 10, 2009	13.75	13.80	13.02	13.26	394,435	-0.63(-4.54%)
Feb 09, 2009	13.92	14.23	13.59	13.89	341,822	-0.02(-0.14%)
Feb 06, 2009	13.64	14.95	13.64	13.91	361,109	+0.25(+1.83%)
Feb 05, 2009	12.75	13.71	12.68	13.66	253,205	+0.76(+5.89%)
Feb 04, 2009	12.87	13.50	12.66	12.90	262,663	+0.07(+0.55%)
Feb 03, 2009	12.47	13.14	12.03	12.83	380,247	+0.42(+3.38%)

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.