Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.450 8.540 8.010 8.040 188,331 -0.15(-1.83%)
Sep 28, 2023 7.980 8.320 7.928 8.190 235,243 +0.17(+2.12%)
Sep 27, 2023 8.110 8.160 7.855 8.020 299,308 +0.01(+0.12%)
Sep 26, 2023 8.170 8.280 7.930 8.010 363,244 -0.20(-2.44%)
Sep 25, 2023 8.220 8.240 8.150 8.210 242,004 -0.04(-0.48%)
Sep 22, 2023 8.510 8.700 8.240 8.250 243,981 -0.31(-3.62%)
Sep 21, 2023 8.830 8.880 8.500 8.560 270,661 -0.26(-2.95%)
Sep 20, 2023 8.410 9.030 8.390 8.820 410,550 +0.40(+4.75%)
Sep 19, 2023 8.860 8.950 8.310 8.420 427,108 -0.48(-5.39%)
Sep 18, 2023 9.920 9.920 8.890 8.900 504,628 -1.04(-10.46%)
Sep 15, 2023 10.17 10.21 9.830 9.940 436,047 -0.26(-2.55%)
Sep 14, 2023 10.43 10.44 10.08 10.20 188,805 -0.17(-1.64%)
Sep 13, 2023 10.28 10.45 10.17 10.37 276,122 +0.06(+0.58%)
Sep 12, 2023 10.58 10.58 10.20 10.31 246,382 -0.26(-2.46%)
Sep 11, 2023 10.47 10.63 10.14 10.57 293,895 +0.10(+0.96%)
Sep 08, 2023 10.41 10.51 10.04 10.47 340,310 +0.42(+4.18%)
Sep 07, 2023 10.13 10.18 9.840 10.05 321,142 -0.15(-1.47%)
Sep 06, 2023 10.22 10.43 10.00 10.20 381,934 -0.02(-0.20%)
Sep 05, 2023 10.38 10.38 9.980 10.22 402,200 -0.20(-1.92%)
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.