Skip to main content

Red Robin Gourmet Burgers Inc (NQ: RRGB )

6.165 +0.115 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.090 6.180 5.960 6.165 384,813 +0.12(+1.90%)
Jul 11, 2024 6.070 6.210 5.950 6.050 507,043 +0.14(+2.37%)
Jul 10, 2024 6.170 6.205 5.810 5.910 765,098 -0.19(-3.11%)
Jul 09, 2024 6.510 6.670 6.040 6.100 675,889 -0.44(-6.73%)
Jul 08, 2024 6.610 6.840 6.520 6.540 251,739 -0.06(-0.91%)
Jul 05, 2024 6.590 6.650 6.500 6.600 213,387 +0.03(+0.46%)
Jul 03, 2024 6.710 6.750 6.450 6.570 220,806 -0.05(-0.76%)
Jul 02, 2024 6.900 6.900 6.450 6.620 532,879 -0.26(-3.78%)
Jul 01, 2024 7.550 7.660 6.820 6.880 786,874 -0.69(-9.11%)
Jun 28, 2024 7.880 7.954 7.350 7.570 2,493,305 -0.22(-2.82%)
Jun 27, 2024 7.840 8.180 7.640 7.790 476,014 +0.01(+0.13%)
Jun 26, 2024 7.840 8.160 7.780 7.780 414,116 -0.11(-1.39%)
Jun 25, 2024 7.640 7.930 7.430 7.890 380,434 +0.23(+3.00%)
Jun 24, 2024 7.470 7.810 7.470 7.660 316,448 +0.17(+2.27%)
Jun 21, 2024 7.620 7.760 7.250 7.490 618,325 -0.11(-1.45%)
Jun 20, 2024 7.550 7.850 7.470 7.600 370,176 +0.05(+0.66%)
Jun 18, 2024 7.690 7.890 7.470 7.550 254,645 -0.22(-2.83%)
Jun 17, 2024 7.680 7.780 7.200 7.770 349,329 +0.01(+0.13%)
Jun 14, 2024 7.830 7.910 7.560 7.760 199,768 -0.20(-2.51%)
Jun 13, 2024 8.140 8.180 7.900 7.960 187,744 -0.22(-2.69%)
Jun 12, 2024 8.330 8.480 8.040 8.180 197,084 +0.13(+1.68%)
Jun 11, 2024 8.050 8.145 7.940 8.045 159,476 -0.15(-1.89%)
Jun 10, 2024 8.520 8.520 8.090 8.200 300,404 -0.24(-2.84%)
Jun 07, 2024 8.660 8.830 8.400 8.440 274,199 -0.45(-5.06%)
Jun 06, 2024 8.750 9.200 8.700 8.890 403,531 +0.14(+1.60%)
Jun 05, 2024 8.310 8.765 8.200 8.750 566,685 +0.53(+6.45%)
Jun 04, 2024 8.230 8.370 8.150 8.220 253,773 -0.08(-0.96%)
Jun 03, 2024 8.110 8.500 8.110 8.300 476,757 +0.20(+2.47%)
May 31, 2024 7.870 8.400 7.840 8.100 1,018,781 +0.37(+4.79%)
May 30, 2024 8.000 8.600 7.340 7.730 2,172,125 +1.00(+14.86%)
May 29, 2024 6.690 6.800 6.470 6.730 841,349 -0.11(-1.61%)
May 28, 2024 6.830 6.950 6.780 6.840 263,760 +0.05(+0.74%)
May 24, 2024 6.810 6.970 6.750 6.790 111,063 +0.03(+0.44%)
May 23, 2024 6.860 6.860 6.610 6.760 160,828 -0.09(-1.31%)
May 22, 2024 7.030 7.250 6.770 6.850 169,491 -0.22(-3.11%)
May 21, 2024 6.990 7.120 6.930 7.070 124,903 +0.06(+0.86%)
May 20, 2024 6.770 7.085 6.710 7.010 198,667 +0.25(+3.70%)
May 17, 2024 7.060 7.060 6.680 6.760 394,292 -0.32(-4.52%)
May 16, 2024 7.230 7.230 7.045 7.080 333,558 -0.16(-2.21%)
May 15, 2024 7.800 7.810 7.180 7.240 366,702 -0.44(-5.73%)
May 14, 2024 7.830 8.280 7.640 7.680 343,097 -0.10(-1.29%)
May 13, 2024 7.720 7.920 7.699 7.780 171,561 +0.18(+2.37%)
May 10, 2024 7.820 7.940 7.480 7.600 234,376 -0.22(-2.81%)
May 09, 2024 7.790 7.980 7.699 7.820 197,856 +0.04(+0.51%)
May 08, 2024 7.560 7.790 7.500 7.780 159,989 +0.12(+1.57%)
May 07, 2024 7.680 7.790 7.570 7.660 181,411 -0.02(-0.26%)
May 06, 2024 7.370 7.750 7.367 7.680 158,211 +0.36(+4.92%)
May 03, 2024 7.730 7.860 7.270 7.320 138,476 -0.20(-2.66%)
May 02, 2024 7.650 7.710 7.381 7.520 169,800 -0.02(-0.27%)
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.