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 )

7.820 +0.040 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2022 7.750 8.071 7.563 8.030 354,203 +0.06(+0.75%)
Jun 29, 2022 8.330 8.330 7.690 7.970 330,626 -0.32(-3.86%)
Jun 28, 2022 8.400 8.815 8.220 8.290 395,687 +0.00(+0.00%)
Jun 27, 2022 8.690 8.940 8.095 8.290 739,051 -0.24(-2.81%)
Jun 24, 2022 8.350 8.965 8.338 8.530 2,103,449 +0.24(+2.90%)
Jun 23, 2022 8.000 8.360 7.900 8.290 542,864 +0.28(+3.50%)
Jun 22, 2022 7.450 8.040 7.420 8.010 553,640 +0.40(+5.26%)
Jun 21, 2022 8.640 8.650 7.590 7.610 846,081 -0.82(-9.73%)
Jun 17, 2022 7.730 8.430 7.730 8.430 3,706,371 +0.74(+9.62%)
Jun 16, 2022 7.780 7.780 7.370 7.690 892,820 -0.36(-4.47%)
Jun 15, 2022 7.550 8.250 7.540 8.050 829,265 +0.62(+8.34%)
Jun 14, 2022 7.300 7.650 7.110 7.430 782,704 +0.26(+3.63%)
Jun 13, 2022 7.850 7.850 7.000 7.170 1,119,982 -1.00(-12.24%)
Jun 10, 2022 8.670 8.730 8.020 8.170 802,471 -0.80(-8.92%)
Jun 09, 2022 9.350 9.380 8.930 8.970 675,430 -0.47(-4.98%)
Jun 08, 2022 9.610 9.760 9.370 9.440 395,531 -0.23(-2.38%)
Jun 07, 2022 9.000 9.700 8.865 9.670 683,967 +0.48(+5.22%)
Jun 06, 2022 9.240 9.630 8.622 9.190 1,189,273 -0.63(-6.42%)
Jun 03, 2022 9.870 10.07 9.720 9.820 390,832 -0.30(-2.96%)
Jun 02, 2022 9.750 10.19 9.708 10.12 373,433 +0.37(+3.79%)
Jun 01, 2022 9.890 10.24 9.440 9.750 656,183 -0.09(-0.91%)
May 31, 2022 10.61 10.67 9.797 9.840 927,486 -0.93(-8.64%)
May 27, 2022 10.25 11.03 10.05 10.77 2,840,632 +2.16(+25.09%)
May 26, 2022 8.170 9.190 8.130 8.610 1,207,241 +0.61(+7.62%)
May 25, 2022 7.220 8.160 7.140 8.000 939,834 +0.74(+10.19%)
May 24, 2022 7.580 7.600 6.910 7.260 721,965 -0.39(-5.10%)
May 23, 2022 8.000 8.000 7.360 7.650 482,197 -0.28(-3.53%)
May 20, 2022 8.340 8.390 7.690 7.930 429,608 -0.23(-2.82%)
May 19, 2022 8.290 8.540 7.920 8.160 466,323 -0.26(-3.09%)
May 18, 2022 9.030 9.060 8.290 8.420 313,219 -0.70(-7.68%)
May 17, 2022 9.060 9.255 8.850 9.120 338,849 +0.36(+4.11%)
May 16, 2022 9.010 9.300 8.670 8.760 334,610 -0.28(-3.10%)
May 13, 2022 8.990 9.460 8.950 9.040 592,696 +0.31(+3.55%)
May 12, 2022 8.700 9.090 8.275 8.730 850,099 -0.13(-1.47%)
May 11, 2022 9.590 9.730 8.800 8.860 522,994 -0.80(-8.28%)
May 10, 2022 9.760 9.865 9.270 9.660 417,409 +0.13(+1.36%)
May 09, 2022 10.51 10.51 9.520 9.530 560,300 -1.12(-10.52%)
May 06, 2022 10.99 11.15 10.52 10.65 424,948 -0.27(-2.47%)
May 05, 2022 11.81 11.81 10.84 10.92 445,988 -0.97(-8.16%)
May 04, 2022 12.52 12.52 11.37 11.89 680,093 -0.68(-5.41%)
May 03, 2022 12.96 13.00 12.22 12.57 425,277 -0.36(-2.78%)
May 02, 2022 13.40 13.40 12.62 12.93 352,931 -0.26(-1.97%)
Apr 29, 2022 13.66 13.93 13.09 13.19 224,745 -0.54(-3.93%)
Apr 28, 2022 13.71 13.86 13.25 13.73 187,047 +0.20(+1.48%)
Apr 27, 2022 14.07 14.19 13.47 13.53 219,041 -0.49(-3.50%)
Apr 26, 2022 14.56 14.58 13.94 14.02 283,696 -0.74(-5.01%)
Apr 25, 2022 13.91 14.77 13.88 14.76 333,300 +0.77(+5.50%)
Apr 22, 2022 14.28 14.34 13.90 13.99 242,840 -0.33(-2.30%)
Apr 21, 2022 14.84 14.92 14.26 14.32 265,964 -0.24(-1.65%)
Apr 20, 2022 14.80 14.89 14.50 14.56 173,953 -0.11(-0.75%)
Apr 19, 2022 14.50 15.13 14.50 14.67 185,469 +0.29(+2.02%)
Apr 18, 2022 14.05 14.50 14.05 14.38 267,021 -0.41(-2.77%)
Apr 14, 2022 14.97 15.15 14.72 14.79 173,678 -0.17(-1.14%)
Apr 13, 2022 14.47 15.19 14.45 14.96 243,506 +0.60(+4.18%)
Apr 12, 2022 14.40 14.80 14.18 14.36 215,088 +0.16(+1.13%)
Apr 11, 2022 14.05 14.53 13.90 14.20 245,903 +0.12(+0.85%)
Apr 08, 2022 14.58 14.60 14.06 14.08 252,651 -0.52(-3.56%)
Apr 07, 2022 14.68 14.82 14.12 14.60 207,150 -0.15(-1.02%)
Apr 06, 2022 15.24 15.39 14.43 14.75 287,938 -0.75(-4.84%)
Apr 05, 2022 16.08 16.34 15.25 15.50 267,485 -0.58(-3.61%)
Apr 04, 2022 16.04 16.25 15.56 16.08 267,414 -0.05(-0.31%)
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.