Red Robin Gourmet Burgers Inc (NQ: RRGB )

5.710 -0.330 (-5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 42.48 42.72 41.28 41.71 128,700 -0.96(-2.25%)
Oct 28, 2004 42.48 43.23 41.88 42.67 57,500 +0.31(+0.73%)
Oct 27, 2004 42.49 42.82 42.27 42.36 120,300 -0.19(-0.45%)
Oct 26, 2004 41.91 42.77 41.91 42.55 72,900 +0.37(+0.88%)
Oct 25, 2004 42.03 42.44 41.70 42.18 79,500 +0.08(+0.19%)
Oct 22, 2004 43.20 43.20 41.80 42.10 186,500 -1.15(-2.66%)
Oct 21, 2004 44.29 44.31 42.89 43.25 172,400 -1.22(-2.74%)
Oct 20, 2004 44.83 45.01 43.78 44.47 59,300 -0.32(-0.71%)
Oct 19, 2004 44.91 45.50 44.51 44.79 83,200 -0.16(-0.36%)
Oct 18, 2004 44.00 45.24 43.87 44.95 52,200 +0.79(+1.79%)
Oct 15, 2004 44.11 44.49 43.94 44.16 116,300 +0.15(+0.34%)
Oct 14, 2004 45.29 45.52 43.56 44.01 230,300 -1.03(-2.29%)
Oct 13, 2004 45.31 46.00 44.91 45.04 121,300 +0.07(+0.16%)
Oct 12, 2004 45.42 45.42 44.73 44.97 200,100 -0.44(-0.97%)
Oct 11, 2004 45.91 45.99 45.29 45.41 105,600 -0.18(-0.39%)
Oct 08, 2004 45.72 46.45 45.33 45.59 130,600 +0.23(+0.51%)
Oct 07, 2004 45.75 46.16 45.18 45.36 116,500 -0.23(-0.50%)
Oct 06, 2004 45.74 45.75 45.15 45.59 123,900 -0.15(-0.33%)
Oct 05, 2004 45.57 45.74 44.80 45.74 132,900 +0.39(+0.86%)
Oct 04, 2004 44.34 45.47 44.01 45.35 226,500 +1.25(+2.83%)
Oct 01, 2004 44.11 44.57 43.60 44.10 117,300 +0.43(+0.98%)
Sep 30, 2004 42.75 44.33 42.75 43.67 168,300 +0.43(+0.99%)
Sep 29, 2004 42.20 43.75 42.20 43.24 316,800 +0.95(+2.25%)
Sep 28, 2004 42.36 42.70 41.74 42.29 240,700 -0.19(-0.45%)
Sep 27, 2004 43.22 44.21 42.17 42.48 268,700 -1.00(-2.30%)
Sep 24, 2004 45.10 45.15 43.46 43.48 336,500 -1.46(-3.25%)
Sep 23, 2004 43.40 45.14 43.11 44.94 293,600 +1.59(+3.67%)
Sep 22, 2004 43.78 43.85 43.00 43.35 246,500 -0.17(-0.39%)
Sep 21, 2004 40.28 43.74 39.99 43.52 907,000 +5.57(+14.68%)
Sep 20, 2004 37.47 38.06 37.20 37.95 164,900 +0.19(+0.50%)
Sep 17, 2004 37.10 37.82 36.25 37.76 157,300 +0.97(+2.64%)
Sep 16, 2004 36.77 36.92 36.20 36.79 83,000 +0.17(+0.46%)
Sep 15, 2004 35.82 36.75 35.82 36.62 90,700 +0.59(+1.64%)
Sep 14, 2004 35.89 36.14 35.75 36.03 44,900 -0.11(-0.30%)
Sep 13, 2004 36.10 36.26 35.75 36.14 78,600 +0.07(+0.19%)
Sep 10, 2004 36.03 36.27 35.92 36.07 67,400 +0.03(+0.08%)
Sep 09, 2004 36.13 36.48 36.04 36.04 84,900 -0.06(-0.17%)
Sep 08, 2004 36.15 36.63 35.88 36.10 70,700 -0.15(-0.41%)
Sep 07, 2004 35.75 36.37 35.25 36.25 187,200 +0.50(+1.40%)
Sep 03, 2004 35.89 36.38 35.70 35.75 161,600 -0.38(-1.05%)
Sep 02, 2004 35.49 36.25 35.41 36.13 126,000 +0.48(+1.35%)
Sep 01, 2004 34.91 35.65 34.91 35.65 100,600 +0.68(+1.94%)
Aug 31, 2004 34.66 35.20 34.29 34.97 185,300 +0.24(+0.69%)
Aug 30, 2004 35.46 35.49 34.59 34.73 117,300 -0.78(-2.20%)
Aug 27, 2004 35.58 35.88 35.32 35.51 134,100 -0.22(-0.62%)
Aug 26, 2004 35.65 35.95 35.48 35.73 140,700 -0.14(-0.39%)
Aug 25, 2004 35.76 36.03 35.13 35.87 101,300 +0.12(+0.34%)
Aug 24, 2004 35.75 36.00 35.47 35.75 132,000 +0.04(+0.11%)
Aug 23, 2004 35.29 35.75 34.66 35.71 234,100 +0.44(+1.25%)
Aug 20, 2004 34.89 35.27 34.14 35.27 106,100 +0.59(+1.70%)
Aug 19, 2004 34.65 35.60 33.93 34.68 344,300 -0.13(-0.37%)
Aug 18, 2004 32.84 35.40 32.37 34.81 1,304,661 +0.95(+2.81%)
Aug 17, 2004 33.99 34.52 33.75 33.86 362,800 +0.01(+0.03%)
Aug 16, 2004 33.60 34.30 33.47 33.85 417,900 +0.14(+0.42%)
Aug 13, 2004 32.95 34.80 32.65 33.71 854,200 +2.78(+8.99%)
Aug 12, 2004 33.59 33.59 30.74 30.93 268,900 -2.41(-7.23%)
Aug 11, 2004 33.50 33.72 32.83 33.34 160,100 -0.20(-0.60%)
Aug 10, 2004 32.04 33.69 32.04 33.54 263,700 +1.29(+4.00%)
Aug 09, 2004 32.16 32.38 31.98 32.25 69,300 +0.14(+0.44%)
Aug 06, 2004 32.73 32.73 31.41 32.11 183,400 -0.86(-2.61%)
Aug 05, 2004 32.72 33.10 32.68 32.97 68,400 +0.23(+0.70%)
Aug 04, 2004 33.60 33.60 32.26 32.74 157,700 -0.70(-2.09%)
Aug 03, 2004 34.00 34.05 33.13 33.44 123,400 -0.58(-1.70%)
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.