Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.850 -0.220 (-3.11%)

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 (%)
Sep 28, 2012	32.46	32.74	31.93	32.59	71,930	-0.05(-0.15%)
Sep 27, 2012	32.30	32.82	32.05	32.64	77,567	+0.46(+1.43%)
Sep 26, 2012	32.20	32.50	31.86	32.18	84,740	-0.03(-0.09%)
Sep 25, 2012	33.07	33.29	32.04	32.21	128,821	-0.73(-2.22%)
Sep 24, 2012	33.11	33.30	32.59	32.94	151,512	-0.52(-1.55%)
Sep 21, 2012	33.30	33.93	33.10	33.46	444,760	+0.62(+1.89%)
Sep 20, 2012	32.90	33.08	32.48	32.84	85,598	-0.17(-0.51%)
Sep 19, 2012	33.48	33.56	32.63	33.01	88,807	-0.29(-0.87%)
Sep 18, 2012	32.83	33.32	32.33	33.30	118,408	+0.37(+1.12%)
Sep 17, 2012	33.65	33.65	32.47	32.93	118,787	-0.77(-2.28%)
Sep 14, 2012	33.30	34.21	33.30	33.70	180,926	+0.44(+1.32%)
Sep 13, 2012	32.58	33.73	32.44	33.26	275,563	+0.74(+2.28%)
Sep 12, 2012	32.42	32.94	31.67	32.52	172,614	+0.25(+0.77%)
Sep 11, 2012	32.82	33.21	32.26	32.27	126,404	-0.44(-1.35%)
Sep 10, 2012	32.49	32.93	32.29	32.71	159,202	+0.15(+0.46%)
Sep 07, 2012	32.04	32.73	31.64	32.56	244,793	+0.67(+2.10%)
Sep 06, 2012	31.41	31.95	31.14	31.89	193,630	+0.64(+2.05%)
Sep 05, 2012	30.69	31.35	30.53	31.25	123,997	+0.62(+2.02%)

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.