Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.720 -0.130 (-1.90%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.85	27.85	27.23	27.50	164,500	-0.24(-0.87%)
May 27, 2004	27.52	27.96	27.22	27.74	49,900	-0.08(-0.29%)
May 26, 2004	28.06	28.27	26.79	27.82	62,400	-0.43(-1.52%)
May 25, 2004	27.68	28.27	27.32	28.25	59,900	+0.65(+2.36%)
May 24, 2004	27.22	27.91	27.10	27.60	97,800	+0.31(+1.14%)
May 21, 2004	26.17	27.33	25.78	27.29	246,700	+0.68(+2.56%)
May 20, 2004	27.20	27.20	24.27	26.61	816,200	-0.54(-1.99%)
May 19, 2004	27.11	27.48	27.08	27.15	64,500	-0.21(-0.77%)
May 18, 2004	26.94	27.48	26.94	27.36	53,600	+0.10(+0.37%)
May 17, 2004	27.34	27.59	26.90	27.26	67,800	-0.24(-0.87%)
May 14, 2004	27.52	27.85	26.88	27.50	97,700	-0.30(-1.08%)
May 13, 2004	28.84	28.84	27.50	27.80	182,600	-0.86(-3.00%)
May 12, 2004	28.42	28.81	27.55	28.66	53,600	+0.25(+0.88%)
May 11, 2004	27.65	28.45	27.47	28.41	90,500	+0.69(+2.49%)
May 10, 2004	28.34	28.34	27.57	27.72	137,700	-0.69(-2.43%)
May 07, 2004	28.95	29.35	28.01	28.41	142,300	-0.59(-2.03%)
May 06, 2004	28.05	29.26	27.69	29.00	143,200	+0.77(+2.73%)
May 05, 2004	27.95	28.37	27.72	28.23	102,600	+0.34(+1.22%)
May 04, 2004	28.17	28.17	27.62	27.89	178,800	-0.29(-1.03%)

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.