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 )

7.600 -0.220 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 12.65 12.72 12.47 12.47 105,815 -0.16(-1.27%)
Dec 28, 2023 12.22 12.78 12.06 12.63 123,437 +0.28(+2.27%)
Dec 27, 2023 12.54 12.80 12.22 12.35 215,838 -0.19(-1.52%)
Dec 26, 2023 12.16 12.56 12.13 12.54 79,669 +0.37(+3.04%)
Dec 22, 2023 12.12 12.34 12.00 12.17 92,406 +0.07(+0.58%)
Dec 21, 2023 11.83 12.12 11.73 12.10 71,426 +0.54(+4.67%)
Dec 20, 2023 11.88 12.28 11.53 11.56 137,300 -0.25(-2.12%)
Dec 19, 2023 11.66 11.90 11.66 11.81 91,852 +0.32(+2.79%)
Dec 18, 2023 11.47 11.73 11.34 11.49 95,746 +0.08(+0.70%)
Dec 15, 2023 11.71 11.84 11.38 11.41 255,412 -0.20(-1.72%)
Dec 14, 2023 11.75 12.00 11.32 11.61 236,729 +0.14(+1.22%)
Dec 13, 2023 10.85 11.52 10.69 11.47 243,297 +0.62(+5.71%)
Dec 12, 2023 10.98 11.15 10.83 10.85 90,005 -0.11(-1.00%)
Dec 11, 2023 10.79 11.00 10.74 10.96 166,640 +0.19(+1.76%)
Dec 08, 2023 10.20 10.83 10.20 10.77 147,081 +0.59(+5.80%)
Dec 07, 2023 10.08 10.24 9.900 10.18 107,918 +0.19(+1.85%)
Dec 06, 2023 9.880 10.27 9.880 9.995 111,532 +0.26(+2.72%)
Dec 05, 2023 9.870 10.12 9.630 9.730 102,490 -0.16(-1.62%)
Dec 04, 2023 9.380 10.05 9.370 9.890 203,401 +0.57(+6.12%)
Dec 01, 2023 8.740 9.370 8.700 9.320 130,649 +0.46(+5.19%)
Nov 30, 2023 9.090 9.131 8.800 8.860 101,072 -0.21(-2.32%)
Nov 29, 2023 9.300 9.575 9.060 9.070 155,694 -0.12(-1.31%)
Nov 28, 2023 9.300 9.300 9.070 9.190 70,251 -0.11(-1.18%)
Nov 27, 2023 9.500 9.500 9.230 9.300 92,889 -0.20(-2.11%)
Nov 24, 2023 9.410 9.540 9.350 9.500 65,428 +0.03(+0.32%)
Nov 22, 2023 9.280 9.690 9.200 9.470 106,760 +0.32(+3.50%)
Nov 21, 2023 9.250 9.280 9.060 9.150 112,072 -0.24(-2.56%)
Nov 20, 2023 9.570 9.630 9.350 9.390 92,124 -0.14(-1.47%)
Nov 17, 2023 9.720 9.806 9.410 9.530 127,629 -0.04(-0.42%)
Nov 16, 2023 9.750 9.890 9.500 9.570 193,328 -0.29(-2.94%)
Nov 15, 2023 9.450 10.00 9.450 9.860 222,969 +0.49(+5.23%)
Nov 14, 2023 8.870 9.370 8.825 9.370 222,371 +0.85(+9.98%)
Nov 13, 2023 8.780 8.810 8.510 8.520 173,699 -0.38(-4.27%)
Nov 10, 2023 8.790 9.030 8.750 8.900 160,368 +0.13(+1.48%)
Nov 09, 2023 8.930 9.100 8.635 8.770 161,735 -0.13(-1.46%)
Nov 08, 2023 9.110 9.130 8.880 8.900 126,351 -0.19(-2.09%)
Nov 07, 2023 9.270 9.480 8.950 9.090 118,558 -0.25(-2.62%)
Nov 06, 2023 9.630 9.690 9.220 9.335 157,502 -0.25(-2.66%)
Nov 03, 2023 9.400 9.940 9.330 9.590 261,277 +0.30(+3.23%)
Nov 02, 2023 8.310 9.520 8.085 9.290 516,054 +1.30(+16.27%)
Nov 01, 2023 8.090 8.090 7.730 7.990 490,335 -0.10(-1.24%)
Oct 31, 2023 8.120 8.390 7.930 8.090 501,345 +0.02(+0.25%)
Oct 30, 2023 7.920 8.140 7.840 8.070 216,601 +0.19(+2.41%)
Oct 27, 2023 7.390 7.940 7.390 7.880 460,784 +0.50(+6.78%)
Oct 26, 2023 7.640 7.803 7.200 7.380 195,387 -0.19(-2.51%)
Oct 25, 2023 7.930 7.940 7.560 7.570 207,263 -0.37(-4.66%)
Oct 24, 2023 7.750 8.014 7.710 7.940 170,138 +0.21(+2.72%)
Oct 23, 2023 7.640 8.150 7.580 7.730 247,496 -0.03(-0.39%)
Oct 20, 2023 8.060 8.220 7.730 7.760 346,707 -0.31(-3.84%)
Oct 19, 2023 8.070 8.290 8.000 8.070 126,259 -0.01(-0.12%)
Oct 18, 2023 8.090 8.392 8.010 8.080 166,486 -0.14(-1.70%)
Oct 17, 2023 7.340 8.290 7.295 8.220 286,424 +0.84(+11.38%)
Oct 16, 2023 7.140 7.410 7.020 7.380 178,718 +0.33(+4.68%)
Oct 13, 2023 7.160 7.245 6.970 7.050 259,524 -0.08(-1.19%)
Oct 12, 2023 7.320 7.330 6.945 7.135 302,810 -0.17(-2.26%)
Oct 11, 2023 7.610 7.770 7.270 7.300 154,786 -0.33(-4.26%)
Oct 10, 2023 7.400 7.850 7.400 7.625 196,432 +0.22(+3.04%)
Oct 09, 2023 7.610 7.620 7.190 7.400 236,570 -0.35(-4.52%)
Oct 06, 2023 8.050 8.100 7.520 7.750 580,885 -0.15(-1.90%)
Oct 05, 2023 7.770 8.055 7.700 7.900 272,900 +0.08(+1.02%)
Oct 04, 2023 7.490 7.960 7.230 7.820 374,979 +0.30(+3.99%)
Oct 03, 2023 7.780 7.790 7.220 7.520 512,330 -0.44(-5.53%)
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.