Indicators

Red Robin Gourmet Burgers Inc (NQ: RRGB )

7.010 +0.250 (+3.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	28.54	28.62	27.69	27.70	111,039	-0.84(-2.94%)
Dec 29, 2011	28.65	28.74	28.32	28.54	53,495	+0.11(+0.39%)
Dec 28, 2011	28.70	28.77	28.23	28.43	96,986	-0.27(-0.94%)
Dec 27, 2011	28.85	28.94	28.50	28.70	61,428	-0.25(-0.86%)
Dec 23, 2011	28.67	29.27	28.34	28.95	60,689	-0.43(-1.46%)
Dec 21, 2011	28.60	29.59	28.31	29.38	150,459	+0.70(+2.44%)
Dec 20, 2011	28.43	28.79	27.13	28.68	109,816	+0.86(+3.09%)
Dec 19, 2011	28.40	28.58	27.74	27.82	121,883	-0.33(-1.17%)
Dec 16, 2011	28.34	28.79	27.90	28.15	223,642	+0.12(+0.43%)
Dec 15, 2011	28.15	28.36	27.78	28.03	101,019	+0.28(+1.01%)
Dec 14, 2011	27.57	27.96	27.22	27.75	212,612	-0.14(-0.50%)
Dec 13, 2011	28.41	28.66	27.76	27.89	200,820	-0.40(-1.41%)
Dec 12, 2011	28.14	28.39	27.63	28.29	193,590	-0.30(-1.05%)
Dec 09, 2011	28.12	28.80	28.05	28.59	106,340	+0.60(+2.14%)
Dec 08, 2011	27.86	28.30	27.86	27.99	198,371	-0.24(-0.85%)
Dec 07, 2011	27.66	28.31	27.23	28.23	128,009	+0.32(+1.15%)
Dec 06, 2011	27.75	28.18	27.61	27.91	127,534	+0.03(+0.11%)
Dec 05, 2011	28.61	28.74	27.59	27.88	244,501	-0.38(-1.34%)
Dec 02, 2011	27.56	28.40	26.91	28.26	212,221	+1.11(+4.09%)

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.