Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.87	18.48	17.39	17.63	117,973	+0.06(+0.34%)
Mar 30, 2009	18.04	18.61	17.15	17.57	231,454	-1.58(-8.25%)
Mar 26, 2009	17.73	19.55	17.49	19.15	427,741	+1.75(+10.06%)
Mar 25, 2009	17.08	17.93	16.44	17.40	251,024	+0.77(+4.63%)
Mar 24, 2009	16.83	17.29	16.51	16.63	159,439	-0.37(-2.18%)
Mar 23, 2009	16.39	17.00	16.16	17.00	364,180	+0.76(+4.68%)
Mar 20, 2009	17.30	17.49	15.91	16.24	244,746	-0.95(-5.53%)
Mar 19, 2009	17.40	17.49	16.94	17.19	288,034	-0.03(-0.17%)
Mar 18, 2009	15.50	17.27	15.50	17.22	594,510	+1.92(+12.55%)
Mar 17, 2009	14.10	15.30	14.00	15.30	339,646	+1.15(+8.13%)
Mar 16, 2009	14.61	14.85	14.10	14.15	170,562	-0.40(-2.75%)
Mar 13, 2009	14.27	14.69	14.12	14.55	227,411	+0.33(+2.32%)
Mar 12, 2009	13.60	14.28	12.97	14.22	394,308	+0.63(+4.64%)
Mar 11, 2009	13.80	13.91	13.34	13.59	218,015	-0.30(-2.16%)
Mar 10, 2009	12.49	13.93	12.49	13.89	229,720	+1.70(+13.95%)
Mar 09, 2009	12.03	12.75	12.03	12.19	162,425	+0.06(+0.49%)
Mar 06, 2009	12.73	13.06	11.79	12.13	263,192	-0.47(-3.73%)
Mar 05, 2009	12.99	13.03	12.50	12.60	221,981	-0.60(-4.55%)
Mar 04, 2009	13.44	13.79	13.01	13.20	319,668	-0.39(-2.87%)

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.